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 (%)
May 31, 2018 6.680 6.715 6.640 6.670 575,270 -0.06(-0.89%)
May 30, 2018 6.690 6.730 6.690 6.730 250,257 +0.03(+0.45%)
May 29, 2018 6.690 6.735 6.670 6.700 604,635 +0.01(+0.15%)
May 28, 2018 6.670 6.790 6.670 6.690 123,813 +0.02(+0.30%)
May 25, 2018 6.700 6.725 6.590 6.670 307,341 -0.02(-0.30%)
May 24, 2018 6.700 6.730 6.690 6.690 248,808 -0.02(-0.30%)
May 23, 2018 6.700 6.750 6.695 6.710 231,822 +0.00(+0.00%)
May 22, 2018 6.720 6.755 6.705 6.710 152,142 -0.01(-0.15%)
May 18, 2018 6.720 6.720 6.720 0 +0.00(+0.00%)
May 17, 2018 6.720 6.775 6.700 6.720 422,861 -0.02(-0.30%)
May 16, 2018 6.800 6.850 6.660 6.740 799,474 -0.08(-1.17%)
May 15, 2018 6.720 6.840 6.710 6.820 594,405 +0.07(+1.04%)
May 14, 2018 6.660 6.750 6.660 6.750 249,353 +0.09(+1.35%)
May 11, 2018 6.710 6.720 6.630 6.660 251,566 -0.05(-0.75%)
May 10, 2018 6.680 6.740 6.640 6.710 715,710 +0.04(+0.60%)
May 09, 2018 6.680 6.775 6.640 6.670 733,530 -0.08(-1.19%)
May 08, 2018 7.000 7.000 6.510 6.750 1,290,480 -0.13(-1.89%)
May 07, 2018 6.930 6.930 6.875 6.880 425,689 -0.05(-0.72%)
May 04, 2018 6.880 6.980 6.860 6.930 669,381 +0.05(+0.73%)
May 03, 2018 6.850 6.920 6.800 6.880 898,885 +0.03(+0.44%)
May 02, 2018 6.770 6.860 6.760 6.850 240,067 +0.08(+1.18%)
May 01, 2018 6.730 6.800 6.710 6.770 196,071 +0.01(+0.15%)
Apr 30, 2018 6.850 6.870 6.750 6.760 434,729 -0.11(-1.60%)
Apr 27, 2018 6.870 6.880 6.820 6.870 128,558 +0.01(+0.15%)
Apr 26, 2018 6.750 6.880 6.750 6.860 415,803 +0.12(+1.78%)
Apr 25, 2018 6.740 6.790 6.730 6.740 322,083 +0.00(+0.00%)
Apr 24, 2018 6.750 6.775 6.720 6.740 255,700 -0.01(-0.15%)
Apr 23, 2018 6.740 6.820 6.700 6.750 838,512 -0.01(-0.15%)
Apr 20, 2018 6.810 6.830 6.720 6.760 448,198 -0.08(-1.17%)
Apr 19, 2018 6.930 6.940 6.810 6.840 393,607 -0.09(-1.30%)
Apr 18, 2018 6.840 6.980 6.840 6.930 345,680 +0.07(+1.02%)
Apr 17, 2018 6.870 6.900 6.835 6.860 365,489 -0.02(-0.29%)
Apr 16, 2018 6.760 6.880 6.760 6.880 506,639 +0.07(+1.03%)
Apr 13, 2018 6.830 6.840 6.790 6.810 328,198 -0.03(-0.44%)
Apr 12, 2018 6.840 6.920 6.760 6.840 426,978 -0.02(-0.29%)
Apr 11, 2018 6.830 6.920 6.790 6.860 500,733 +0.02(+0.29%)
Apr 10, 2018 6.890 6.900 6.820 6.840 334,229 -0.01(-0.15%)
Apr 09, 2018 6.910 6.980 6.850 6.850 233,470 -0.05(-0.72%)
Apr 06, 2018 6.900 450,638 +0.02(+0.29%)
Apr 05, 2018 6.880 6.940 6.870 6.880 448,526 -0.02(-0.29%)
Apr 04, 2018 6.880 6.900 6.820 6.900 423,495 -0.02(-0.29%)
Apr 03, 2018 6.940 6.950 6.860 6.920 379,963 -0.02(-0.29%)
Apr 02, 2018 6.960 7.000 6.880 6.940 363,275 -0.04(-0.57%)
Mar 29, 2018 6.980 6.980 6.980 0 +0.06(+0.87%)
Mar 28, 2018 6.930 6.980 6.880 6.920 685,257 +0.00(+0.00%)
Mar 27, 2018 6.990 7.050 6.910 6.920 877,206 -0.09(-1.28%)
Mar 26, 2018 7.060 7.060 6.920 7.010 1,564,350 -0.02(-0.28%)
Mar 23, 2018 7.120 7.190 7.015 7.030 534,708 -0.08(-1.13%)
Mar 22, 2018 7.280 7.290 7.090 7.110 759,045 -0.20(-2.74%)
Mar 21, 2018 7.210 7.340 7.140 7.310 495,403 +0.14(+1.95%)
Mar 20, 2018 7.050 7.235 7.050 7.170 506,651 -0.01(-0.14%)
Mar 19, 2018 7.170 7.210 7.120 7.180 649,500 +0.00(+0.00%)
Mar 16, 2018 7.400 7.400 7.160 7.180 1,160,415 -0.25(-3.36%)
Mar 15, 2018 7.460 7.530 7.410 7.430 878,915 -0.03(-0.40%)
Mar 14, 2018 7.250 7.485 7.250 7.460 1,136,944 +0.16(+2.19%)
Mar 13, 2018 7.270 7.330 7.270 7.300 1,063,852 +0.00(+0.00%)
Mar 12, 2018 7.350 7.400 7.270 7.300 581,662 -0.04(-0.54%)
Mar 09, 2018 7.340 7.370 7.260 7.340 409,518 +0.00(+0.00%)
Mar 08, 2018 7.270 7.430 7.230 7.340 508,482 +0.06(+0.82%)
Mar 07, 2018 7.310 7.200 7.280 543,458 +0.02(+0.28%)
Mar 06, 2018 7.420 7.435 7.250 7.260 604,926 -0.18(-2.42%)
Mar 05, 2018 7.420 7.550 7.260 7.440 1,376,137 -0.01(-0.13%)
Mar 02, 2018 7.030 7.480 6.980 7.450 1,696,839 +0.29(+4.05%)
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.