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 )

9.560 -0.270 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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, 2019 8.620 8.950 8.540 8.940 818,600 +0.24(+2.76%)
May 30, 2019 8.610 8.810 8.600 8.700 3,869,600 +0.09(+1.05%)
May 29, 2019 8.810 8.850 8.540 8.610 912,637 -0.24(-2.71%)
May 28, 2019 8.850 8.930 8.800 8.850 545,121 -0.01(-0.11%)
May 27, 2019 8.700 8.910 8.650 8.860 233,511 +0.14(+1.61%)
May 24, 2019 8.640 8.790 8.620 8.720 569,481 +0.07(+0.81%)
May 23, 2019 8.810 8.820 8.560 8.650 898,866 -0.16(-1.82%)
May 22, 2019 8.780 9.020 8.760 8.810 764,543 +0.00(+0.00%)
May 21, 2019 8.700 8.920 8.580 8.810 609,133 +0.01(+0.11%)
May 17, 2019 8.800 8.800 8.800 0 -0.02(-0.23%)
May 16, 2019 8.850 8.860 8.710 8.820 528,223 -0.04(-0.45%)
May 15, 2019 9.140 9.140 8.830 8.860 757,726 -0.25(-2.74%)
May 14, 2019 9.130 9.170 9.010 9.110 736,137 +0.03(+0.33%)
May 13, 2019 8.990 9.110 8.850 9.080 407,827 +0.04(+0.44%)
May 10, 2019 9.010 9.090 9.000 9.040 741,703 +0.00(+0.00%)
May 09, 2019 8.990 9.100 8.970 9.040 435,466 +0.04(+0.44%)
May 08, 2019 9.010 9.050 8.890 9.000 410,100 -0.02(-0.22%)
May 07, 2019 8.980 9.040 8.930 9.020 226,268 +0.01(+0.11%)
May 06, 2019 8.980 9.030 8.900 9.010 762,208 +0.03(+0.33%)
May 03, 2019 9.000 9.080 8.980 8.980 495,861 -0.02(-0.22%)
May 02, 2019 8.930 9.090 8.840 9.000 597,276 +0.05(+0.56%)
May 01, 2019 9.040 9.110 8.890 8.950 527,251 -0.09(-1.00%)
Apr 30, 2019 9.000 9.110 8.980 9.040 391,386 +0.05(+0.56%)
Apr 29, 2019 9.020 9.120 8.960 8.990 945,431 -0.06(-0.66%)
Apr 26, 2019 9.000 9.130 8.960 9.050 540,362 +0.03(+0.33%)
Apr 25, 2019 9.200 9.290 8.960 9.020 1,188,947 -0.18(-1.96%)
Apr 24, 2019 9.180 9.280 9.120 9.200 767,172 -0.04(-0.43%)
Apr 23, 2019 9.370 9.430 9.180 9.240 1,134,673 -0.17(-1.81%)
Apr 22, 2019 9.420 9.510 9.260 9.410 501,477 -0.01(-0.11%)
Apr 18, 2019 9.420 9.420 9.420 0 -0.26(-2.69%)
Apr 17, 2019 9.610 9.770 9.550 9.680 542,955 +0.10(+1.04%)
Apr 16, 2019 9.730 9.790 9.530 9.580 515,141 -0.16(-1.64%)
Apr 15, 2019 9.780 9.840 9.680 9.740 504,604 -0.06(-0.61%)
Apr 12, 2019 9.870 9.910 9.700 9.800 612,491 -0.03(-0.31%)
Apr 11, 2019 9.910 9.910 9.810 9.830 199,155 -0.06(-0.61%)
Apr 10, 2019 9.830 10.01 9.760 9.890 700,166 +0.06(+0.61%)
Apr 09, 2019 9.830 9.930 9.790 9.830 822,652 -0.03(-0.30%)
Apr 08, 2019 9.850 9.940 9.790 9.860 784,879 -0.01(-0.10%)
Apr 05, 2019 9.900 9.970 9.740 9.870 1,150,520 +0.00(+0.00%)
Apr 04, 2019 9.940 10.00 9.870 9.870 713,658 -0.10(-1.00%)
Apr 03, 2019 9.970 10.02 9.750 9.970 1,151,003 -0.02(-0.20%)
Apr 02, 2019 9.920 10.14 9.880 9.990 995,533 +0.03(+0.30%)
Apr 01, 2019 9.830 9.960 9.700 9.960 1,045,924 +0.14(+1.43%)
Mar 29, 2019 9.910 9.960 9.640 9.820 944,464 -0.11(-1.11%)
Mar 28, 2019 9.850 10.04 9.790 9.930 1,560,558 +0.09(+0.91%)
Mar 27, 2019 9.510 9.840 9.420 9.840 1,267,520 +0.33(+3.47%)
Mar 26, 2019 9.700 9.700 9.450 9.510 1,412,842 +0.08(+0.85%)
Mar 25, 2019 9.250 9.610 9.250 9.430 1,432,579 +0.35(+3.85%)
Mar 22, 2019 9.100 9.160 8.960 9.080 576,460 -0.04(-0.44%)
Mar 21, 2019 9.070 9.270 9.050 9.120 592,837 +0.02(+0.22%)
Mar 20, 2019 8.950 9.210 8.870 9.100 761,983 +0.16(+1.79%)
Mar 19, 2019 8.900 9.030 8.850 8.940 4,571,032 +0.08(+0.90%)
Mar 18, 2019 8.330 8.910 8.300 8.860 1,217,608 +0.59(+7.13%)
Mar 15, 2019 8.390 8.450 8.260 8.270 1,184,925 -0.11(-1.31%)
Mar 14, 2019 8.200 8.390 8.170 8.380 625,912 +0.15(+1.82%)
Mar 13, 2019 8.290 8.370 8.220 8.230 395,469 -0.06(-0.72%)
Mar 12, 2019 8.160 8.340 8.150 8.290 567,535 +0.15(+1.84%)
Mar 11, 2019 8.130 8.250 8.130 8.140 371,531 +0.02(+0.25%)
Mar 08, 2019 8.120 8.180 8.050 8.120 375,858 -0.01(-0.12%)
Mar 07, 2019 8.250 8.260 8.030 8.130 741,102 -0.12(-1.45%)
Mar 06, 2019 8.010 8.320 8.010 8.250 1,132,989 +0.23(+2.87%)
Mar 05, 2019 8.020 8.090 7.930 8.020 703,010 -0.01(-0.12%)
Mar 04, 2019 8.020 8.110 7.840 8.030 765,924 -0.02(-0.25%)
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.