Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Mar 28, 2024 8.690 0 -0.06(-0.69%)
Mar 27, 2024 8.710 8.820 8.670 8.750 900,427 +0.07(+0.81%)
Mar 26, 2024 8.620 8.790 8.560 8.680 1,532,192 +0.10(+1.17%)
Mar 25, 2024 8.750 8.820 8.470 8.580 1,452,276 -0.20(-2.28%)
Mar 22, 2024 8.680 8.890 8.680 8.780 791,787 +0.09(+1.04%)
Mar 21, 2024 8.660 8.760 8.660 8.690 846,069 +0.09(+1.05%)
Mar 20, 2024 8.560 8.640 8.440 8.600 2,041,762 +0.02(+0.23%)
Mar 19, 2024 8.760 8.930 8.570 8.580 1,688,903 -0.21(-2.39%)
Mar 18, 2024 8.620 8.850 8.480 8.790 1,170,092 +0.26(+3.05%)
Mar 15, 2024 8.790 8.870 8.520 8.530 5,321,323 -0.31(-3.51%)
Mar 14, 2024 8.860 8.970 8.770 8.840 907,543 -0.03(-0.34%)
Mar 13, 2024 8.760 8.910 8.600 8.870 1,524,921 +0.15(+1.72%)
Mar 12, 2024 9.230 9.230 8.710 8.720 1,805,400 -0.56(-6.03%)
Mar 11, 2024 9.310 9.370 9.190 9.280 725,801 -0.07(-0.75%)
Mar 08, 2024 9.340 9.410 9.200 9.350 1,415,114 +0.08(+0.86%)
Mar 07, 2024 9.270 9.310 9.230 9.270 941,509 +0.02(+0.22%)
Mar 06, 2024 9.310 9.370 9.220 9.250 576,568 +0.00(+0.00%)
Mar 05, 2024 9.220 9.350 9.180 9.250 732,396 -0.02(-0.22%)
Mar 04, 2024 9.260 9.380 9.190 9.270 797,052 +0.01(+0.11%)
Mar 01, 2024 9.300 9.400 9.150 9.260 622,923 -0.05(-0.54%)
Feb 29, 2024 9.350 9.400 9.290 9.310 1,238,983 -0.06(-0.64%)
Feb 28, 2024 9.610 9.640 9.360 9.370 487,638 -0.29(-3.00%)
Feb 27, 2024 9.500 9.680 9.460 9.660 785,182 +0.17(+1.79%)
Feb 26, 2024 9.590 9.810 9.340 9.490 1,238,823 -0.41(-4.14%)
Feb 23, 2024 9.500 10.12 9.250 9.900 1,416,047 +0.49(+5.21%)
Feb 22, 2024 9.330 9.440 9.220 9.410 454,242 +0.10(+1.07%)
Feb 21, 2024 9.240 9.320 9.220 9.310 379,603 +0.05(+0.54%)
Feb 20, 2024 9.290 9.360 9.230 9.260 483,510 -0.03(-0.32%)
Feb 16, 2024 9.290 0 -0.09(-0.96%)
Feb 15, 2024 9.330 9.480 9.330 9.380 367,253 +0.08(+0.86%)
Feb 14, 2024 9.440 9.520 9.270 9.300 551,457 +0.01(+0.11%)
Feb 13, 2024 9.350 9.360 9.160 9.290 749,746 -0.17(-1.80%)
Feb 12, 2024 9.410 9.520 9.330 9.460 722,125 +0.01(+0.11%)
Feb 09, 2024 9.230 9.450 9.210 9.450 863,547 +0.25(+2.72%)
Feb 08, 2024 9.250 9.370 9.190 9.200 737,061 -0.07(-0.76%)
Feb 07, 2024 9.360 9.400 9.250 9.270 497,625 -0.10(-1.07%)
Feb 06, 2024 9.280 9.410 9.240 9.370 623,608 +0.06(+0.64%)
Feb 05, 2024 9.550 9.580 9.310 9.310 627,962 -0.33(-3.42%)
Feb 02, 2024 9.630 9.680 9.480 9.640 568,708 -0.12(-1.23%)
Feb 01, 2024 9.740 9.890 9.720 9.760 552,515 +0.02(+0.21%)
Jan 31, 2024 9.790 9.910 9.750 9.740 607,008 -0.06(-0.61%)
Jan 30, 2024 9.970 9.980 9.800 9.800 837,170 -0.20(-2.00%)
Jan 29, 2024 10.07 10.15 9.950 10.00 491,797 -0.12(-1.19%)
Jan 26, 2024 9.960 10.18 9.960 10.12 1,232,776 +0.16(+1.61%)
Jan 25, 2024 10.01 10.07 10.00 9.960 1,222,698 +0.06(+0.61%)
Jan 24, 2024 10.05 10.08 9.770 9.900 595,937 -0.10(-1.00%)
Jan 23, 2024 10.15 10.24 9.970 10.00 530,370 -0.18(-1.77%)
Jan 22, 2024 10.16 10.33 10.15 10.18 292,243 +0.02(+0.20%)
Jan 19, 2024 10.08 10.28 9.900 10.16 2,692,241 +0.05(+0.49%)
Jan 18, 2024 10.25 10.31 10.05 10.11 371,157 -0.12(-1.17%)
Jan 17, 2024 10.29 10.35 10.08 10.23 664,378 -0.22(-2.11%)
Jan 16, 2024 10.53 10.56 10.33 10.45 714,902 -0.19(-1.79%)
Jan 15, 2024 10.40 10.66 10.40 10.64 272,062 +0.25(+2.41%)
Jan 12, 2024 10.49 10.56 10.36 10.39 427,646 -0.11(-1.05%)
Jan 11, 2024 10.58 10.64 10.43 10.50 621,824 -0.13(-1.22%)
Jan 10, 2024 10.61 10.65 10.47 10.63 623,649 +0.00(+0.00%)
Jan 09, 2024 10.77 10.81 10.57 10.63 583,522 -0.14(-1.30%)
Jan 08, 2024 10.69 10.83 10.64 10.77 894,127 +0.04(+0.37%)
Jan 05, 2024 10.71 10.83 10.64 10.73 520,027 -0.04(-0.37%)
Jan 04, 2024 10.92 10.99 10.70 10.77 480,306 -0.14(-1.28%)
Jan 03, 2024 10.92 11.00 10.89 10.91 410,932 -0.11(-1.00%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.