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 (TSX: TA )

9.790 -0.050 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2024 9.770 9.970 9.770 9.790 921,574 -0.05(-0.51%)
May 30, 2024 9.630 9.890 9.620 9.840 1,006,518 +0.17(+1.76%)
May 29, 2024 9.600 9.690 9.480 9.670 868,322 -0.03(-0.31%)
May 28, 2024 9.660 9.900 9.620 9.700 1,040,410 -0.01(-0.10%)
May 27, 2024 9.710 9.750 9.600 9.710 276,978 +0.01(+0.10%)
May 24, 2024 9.490 9.740 9.450 9.700 681,322 +0.17(+1.78%)
May 23, 2024 9.650 9.680 9.430 9.530 873,793 -0.16(-1.65%)
May 22, 2024 9.800 9.850 9.640 9.690 775,613 -0.13(-1.32%)
May 21, 2024 9.800 9.860 9.730 9.820 667,994 -0.01(-0.10%)
May 17, 2024 9.830 0 -0.12(-1.21%)
May 16, 2024 9.690 9.950 9.690 9.950 1,050,766 +0.24(+2.47%)
May 15, 2024 9.510 9.750 9.500 9.710 1,074,762 +0.21(+2.21%)
May 14, 2024 9.590 9.730 9.410 9.500 751,999 -0.13(-1.35%)
May 13, 2024 9.750 9.810 9.560 9.630 897,540 -0.11(-1.13%)
May 10, 2024 9.780 9.960 9.660 9.740 1,593,786 -0.13(-1.32%)
May 09, 2024 10.01 10.04 9.770 9.870 1,323,549 -0.17(-1.69%)
May 08, 2024 9.730 10.06 9.680 10.04 1,177,943 +0.30(+3.08%)
May 07, 2024 9.850 9.910 9.580 9.740 970,402 -0.10(-1.02%)
May 06, 2024 9.710 9.910 9.690 9.840 1,506,040 +0.18(+1.86%)
May 03, 2024 9.290 9.740 9.290 9.660 2,169,621 +0.43(+4.66%)
May 02, 2024 9.230 9.340 9.170 9.230 850,099 +0.04(+0.44%)
May 01, 2024 9.130 9.310 9.060 9.190 793,652 +0.06(+0.66%)
Apr 30, 2024 9.000 9.180 8.950 9.130 727,674 +0.11(+1.22%)
Apr 29, 2024 9.090 9.130 8.950 9.020 662,898 -0.04(-0.44%)
Apr 26, 2024 9.300 9.320 9.010 9.060 939,511 -0.26(-2.79%)
Apr 25, 2024 8.990 9.340 8.930 9.320 1,587,075 +0.24(+2.64%)
Apr 24, 2024 8.910 9.090 8.900 9.080 1,038,519 +0.17(+1.91%)
Apr 23, 2024 8.880 9.060 8.840 8.910 782,193 +0.02(+0.22%)
Apr 22, 2024 8.870 8.960 8.730 8.890 710,918 +0.00(+0.00%)
Apr 19, 2024 8.780 8.980 8.780 8.890 1,161,407 +0.04(+0.45%)
Apr 18, 2024 8.550 8.860 8.550 8.850 1,190,190 +0.28(+3.27%)
Apr 17, 2024 8.460 8.620 8.460 8.570 1,075,974 +0.12(+1.42%)
Apr 16, 2024 8.340 8.480 8.220 8.450 1,406,459 +0.05(+0.60%)
Apr 15, 2024 8.350 8.420 8.290 8.400 1,310,773 +0.05(+0.60%)
Apr 12, 2024 8.410 8.570 8.280 8.350 1,047,476 -0.08(-0.95%)
Apr 11, 2024 8.390 8.570 8.230 8.430 1,498,732 +0.03(+0.36%)
Apr 10, 2024 8.500 8.500 8.290 8.400 1,094,945 -0.16(-1.87%)
Apr 09, 2024 8.480 8.680 8.480 8.560 752,045 +0.06(+0.71%)
Apr 08, 2024 8.620 8.690 8.460 8.500 1,420,975 -0.14(-1.62%)
Apr 05, 2024 8.650 8.660 8.530 8.640 799,924 -0.07(-0.80%)
Apr 04, 2024 8.580 8.720 8.550 8.710 939,487 +0.12(+1.40%)
Apr 03, 2024 8.600 8.650 8.480 8.590 1,078,265 -0.01(-0.12%)
Apr 02, 2024 8.650 8.730 8.560 8.600 1,170,946 -0.09(-1.04%)
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.