Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.300 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 7.954 8.050 7.905 7.945 178,841 -0.01(-0.08%)
May 27, 2021 7.934 7.995 7.864 7.952 246,236 +0.03(+0.33%)
May 26, 2021 8.074 8.074 7.899 7.925 185,060 -0.08(-0.98%)
May 25, 2021 8.056 8.091 7.986 8.004 224,998 -0.04(-0.54%)
May 24, 2021 8.178 8.178 8.026 8.048 106,471 -0.05(-0.65%)
May 21, 2021 8.100 8.144 7.904 8.100 220,715 +0.04(+0.54%)
May 20, 2021 8.100 8.161 8.004 8.056 284,012 +0.02(+0.22%)
May 19, 2021 7.986 8.161 7.969 8.039 439,641 -0.06(-0.75%)
May 18, 2021 8.030 8.244 7.978 8.100 353,452 +0.15(+1.87%)
May 17, 2021 8.187 8.187 7.882 7.952 451,258 -0.22(-2.67%)
May 14, 2021 8.187 8.205 8.000 8.170 150,390 +0.13(+1.63%)
May 13, 2021 8.274 8.292 8.004 8.039 157,228 -0.28(-3.36%)
May 12, 2021 8.327 8.353 8.161 8.318 240,469 -0.05(-0.63%)
May 11, 2021 8.274 8.388 8.226 8.370 292,627 -0.08(-0.93%)
May 10, 2021 8.493 8.510 8.362 8.449 157,336 -0.04(-0.51%)
May 07, 2021 8.440 8.580 8.397 8.493 160,725 +0.05(+0.62%)
May 06, 2021 8.449 8.458 8.288 8.440 209,525 -0.03(-0.41%)
May 05, 2021 8.501 8.528 8.458 8.475 65,601 -0.01(-0.10%)
May 04, 2021 8.397 8.484 8.301 8.484 200,985 +0.04(+0.52%)
May 03, 2021 8.632 8.650 8.423 8.440 129,753 -0.14(-1.63%)
Apr 30, 2021 8.615 8.672 8.554 8.580 104,601 -0.05(-0.61%)
Apr 29, 2021 8.763 8.772 8.624 8.632 126,379 -0.09(-1.00%)
Apr 28, 2021 8.589 8.728 8.589 8.720 130,839 +0.11(+1.32%)
Apr 27, 2021 8.589 8.667 8.558 8.606 158,046 -0.02(-0.20%)
Apr 26, 2021 8.597 8.632 8.510 8.624 120,380 +0.04(+0.51%)
Apr 23, 2021 8.693 8.693 8.510 8.580 169,677 -0.03(-0.41%)
Apr 22, 2021 8.597 8.746 8.571 8.615 202,778 -0.02(-0.20%)
Apr 21, 2021 8.493 8.650 8.458 8.632 323,828 +0.17(+1.96%)
Apr 20, 2021 8.528 8.528 8.423 8.466 221,725 -0.04(-0.51%)
Apr 19, 2021 8.606 8.606 8.410 8.510 351,754 -0.10(-1.12%)
Apr 16, 2021 8.650 8.650 8.536 8.606 147,794 +0.03(+0.31%)
Apr 15, 2021 8.667 8.667 8.514 8.580 134,801 -0.07(-0.81%)
Apr 14, 2021 8.650 8.693 8.615 8.650 183,994 -0.01(-0.10%)
Apr 13, 2021 8.554 8.676 8.519 8.659 248,004 +0.08(+0.92%)
Apr 12, 2021 8.615 8.676 8.523 8.580 161,942 -0.02(-0.20%)
Apr 09, 2021 8.632 8.702 8.554 8.597 268,894 +0.00(+0.00%)
Apr 08, 2021 8.501 8.597 8.458 8.597 159,354 +0.13(+1.55%)
Apr 07, 2021 8.519 8.545 8.440 8.466 150,760 -0.10(-1.12%)
Apr 06, 2021 8.458 8.597 8.397 8.562 194,495 +0.11(+1.34%)
Apr 05, 2021 8.484 8.528 8.388 8.449 214,267 +0.03(+0.31%)
Apr 01, 2021 8.292 8.484 8.279 8.423 238,190 +0.17(+2.01%)
Mar 31, 2021 8.196 8.292 8.178 8.257 239,561 +0.10(+1.18%)
Mar 30, 2021 8.126 8.187 7.973 8.161 267,059 +0.09(+1.08%)
Mar 29, 2021 8.161 8.170 7.934 8.074 364,323 -0.10(-1.18%)
Mar 26, 2021 7.838 8.266 7.821 8.170 528,509 +0.35(+4.46%)
Mar 25, 2021 7.742 7.855 7.698 7.821 251,010 +0.03(+0.34%)
Mar 24, 2021 8.021 8.021 7.777 7.794 169,663 -0.16(-1.98%)
Mar 23, 2021 7.952 8.109 7.917 7.952 341,648 -0.06(-0.76%)
Mar 22, 2021 7.855 8.056 7.733 8.013 496,670 +0.23(+2.91%)
Mar 19, 2021 7.541 7.873 7.524 7.786 444,415 +0.23(+3.00%)
Mar 18, 2021 7.742 7.742 7.533 7.559 480,050 -0.24(-3.13%)
Mar 17, 2021 7.899 7.899 7.650 7.803 360,687 -0.10(-1.22%)
Mar 16, 2021 7.864 7.925 7.821 7.899 297,411 +0.03(+0.44%)
Mar 15, 2021 7.855 7.934 7.790 7.864 318,059 +0.02(+0.22%)
Mar 12, 2021 7.698 7.855 7.655 7.847 257,323 +0.08(+1.01%)
Mar 11, 2021 7.629 7.794 7.541 7.768 204,498 +0.20(+2.65%)
Mar 10, 2021 7.515 7.629 7.498 7.567 197,776 +0.10(+1.40%)
Mar 09, 2021 7.480 7.646 7.445 7.463 252,852 +0.10(+1.42%)
Mar 08, 2021 7.175 7.432 7.105 7.358 462,711 +0.25(+3.56%)
Mar 05, 2021 7.236 7.306 6.948 7.105 649,494 -0.08(-1.09%)
Mar 04, 2021 7.358 7.375 7.070 7.183 644,499 -0.12(-1.67%)
Mar 03, 2021 7.733 7.759 7.227 7.306 747,522 -0.48(-6.17%)
Mar 02, 2021 7.742 7.794 7.602 7.786 358,282 +0.10(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.