Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

TransAlta Corporation (NY: TAC )

7.180 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2004 3.584 3.607 3.555 3.607 75,194 +0.01(+0.32%)
May 27, 2004 3.581 3.602 3.552 3.596 125,439 -0.01(-0.32%)
May 26, 2004 3.607 3.625 3.604 3.607 59,947 +0.00(+0.08%)
May 25, 2004 3.616 3.622 3.578 3.604 27,721 +0.02(+0.48%)
May 24, 2004 3.587 3.587 3.584 3.587 9,009 +0.03(+0.81%)
May 21, 2004 3.567 3.578 3.558 3.558 15,593 +0.00(+0.00%)
May 20, 2004 3.535 3.570 3.535 3.558 11,088 +0.04(+1.15%)
May 19, 2004 3.527 3.555 3.518 3.518 29,107 -0.00(-0.08%)
May 18, 2004 3.515 3.527 3.506 3.521 8,662 +0.01(+0.25%)
May 17, 2004 3.613 3.613 3.506 3.512 34,651 -0.07(-2.01%)
May 14, 2004 3.578 3.604 3.567 3.584 49,205 +0.01(+0.32%)
May 13, 2004 3.535 3.573 3.535 3.573 11,088 +0.00(+0.08%)
May 12, 2004 3.581 3.581 3.532 3.570 15,939 -0.03(-0.96%)
May 11, 2004 3.581 3.604 3.550 3.604 11,435 +0.05(+1.46%)
May 10, 2004 3.535 3.552 3.495 3.552 24,949 -0.01(-0.24%)
May 07, 2004 3.607 3.616 3.547 3.561 57,175 -0.08(-2.14%)
May 06, 2004 3.622 3.639 3.581 3.639 44,700 -0.00(-0.08%)
May 05, 2004 3.607 3.642 3.578 3.642 38,463 +0.01(+0.40%)
May 04, 2004 3.558 3.628 3.558 3.628 33,612 +0.08(+2.11%)
May 03, 2004 3.590 3.590 3.547 3.552 11,088 -0.01(-0.24%)
Apr 30, 2004 3.521 3.564 3.486 3.561 60,640 +0.04(+1.15%)
Apr 29, 2004 3.550 3.587 3.483 3.521 120,587 +0.04(+1.24%)
Apr 28, 2004 3.651 3.651 3.477 3.477 35,344 -0.16(-4.44%)
Apr 27, 2004 3.705 3.705 3.630 3.639 54,403 -0.05(-1.25%)
Apr 26, 2004 3.708 3.714 3.665 3.685 28,760 +0.03(+0.87%)
Apr 23, 2004 3.720 3.720 3.645 3.654 81,778 -0.05(-1.48%)
Apr 22, 2004 3.775 3.775 3.708 3.708 66,184 -0.08(-2.13%)
Apr 21, 2004 3.780 3.809 3.780 3.789 20,791 -0.01(-0.15%)
Apr 20, 2004 3.824 3.835 3.795 3.795 38,809 -0.04(-0.98%)
Apr 19, 2004 3.853 3.856 3.830 3.832 74,847 -0.01(-0.23%)
Apr 16, 2004 3.858 3.858 3.824 3.841 31,186 +0.01(+0.30%)
Apr 15, 2004 3.847 3.867 3.827 3.830 28,760 -0.02(-0.52%)
Apr 14, 2004 3.867 3.870 3.838 3.850 30,840 -0.04(-1.11%)
Apr 13, 2004 3.919 3.919 3.890 3.893 25,642 -0.01(-0.15%)
Apr 12, 2004 3.928 3.928 3.876 3.899 50,244 -0.03(-0.88%)
Apr 08, 2004 3.968 3.968 3.899 3.933 40,542 -0.08(-1.94%)
Apr 07, 2004 4.017 4.023 3.988 4.011 32,226 -0.03(-0.86%)
Apr 06, 2004 4.026 4.063 4.011 4.046 33,612 +0.03(+0.72%)
Apr 05, 2004 3.997 4.023 3.974 4.017 26,681 +0.05(+1.16%)
Apr 02, 2004 3.957 3.991 3.939 3.971 41,235 -0.01(-0.36%)
Apr 01, 2004 3.913 3.985 3.910 3.985 67,224 +0.08(+2.07%)
Mar 31, 2004 3.951 3.968 3.905 3.905 86,282 -0.08(-2.03%)
Mar 30, 2004 3.982 4.026 3.971 3.985 23,563 -0.01(-0.22%)
Mar 29, 2004 4.020 4.029 3.982 3.994 35,691 -0.01(-0.36%)
Mar 26, 2004 4.017 4.052 4.003 4.008 28,067 -0.01(-0.29%)
Mar 25, 2004 4.000 4.040 4.000 4.020 36,384 +0.04(+1.02%)
Mar 24, 2004 3.985 4.008 3.965 3.980 62,719 -0.03(-0.86%)
Mar 23, 2004 3.997 4.032 3.980 4.014 107,420 +0.03(+0.65%)
Mar 22, 2004 4.032 4.032 3.957 3.988 31,879 -0.01(-0.36%)
Mar 19, 2004 3.977 4.017 3.977 4.003 22,523 +0.03(+0.65%)
Mar 18, 2004 3.957 4.011 3.948 3.977 31,879 +0.05(+1.25%)
Mar 17, 2004 3.945 3.962 3.919 3.928 23,216 -0.02(-0.44%)
Mar 16, 2004 3.954 3.959 3.910 3.945 18,365 +0.04(+0.96%)
Mar 15, 2004 3.948 3.948 3.896 3.907 28,760 -0.01(-0.29%)
Mar 12, 2004 3.954 3.954 3.907 3.919 58,907 -0.05(-1.38%)
Mar 11, 2004 4.008 4.008 3.939 3.974 90,094 -0.01(-0.36%)
Mar 10, 2004 3.982 4.029 3.965 3.988 57,521 +0.02(+0.51%)
Mar 09, 2004 3.954 3.982 3.954 3.968 37,077 +0.01(+0.15%)
Mar 08, 2004 3.962 3.968 3.951 3.962 28,067 +0.03(+0.73%)
Mar 05, 2004 3.939 3.959 3.931 3.933 31,533 +0.02(+0.44%)
Mar 04, 2004 3.899 3.916 3.881 3.916 83,857 +0.05(+1.19%)
Mar 03, 2004 3.850 3.879 3.824 3.870 31,879 +0.02(+0.45%)
Mar 02, 2004 3.884 3.884 3.838 3.853 73,808 -0.00(-0.07%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.