Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

TransAlta Corporation (NY: TAC )

7.280 +0.100 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Oct 31, 2019 4.731 4.878 4.731 4.821 103,299 +0.07(+1.55%)
Oct 30, 2019 4.812 4.845 4.747 4.747 90,895 -0.05(-1.02%)
Oct 29, 2019 4.821 4.845 4.731 4.796 108,182 -0.02(-0.51%)
Oct 28, 2019 4.894 4.919 4.812 4.821 71,251 -0.10(-2.00%)
Oct 25, 2019 4.992 4.992 4.870 4.919 138,435 -0.07(-1.48%)
Oct 24, 2019 5.042 5.066 4.952 4.992 134,242 -0.05(-0.97%)
Oct 23, 2019 5.091 5.091 5.009 5.042 134,938 -0.02(-0.48%)
Oct 22, 2019 4.976 5.132 4.960 5.066 116,544 +0.08(+1.64%)
Oct 21, 2019 4.943 5.025 4.927 4.984 107,221 +0.05(+0.99%)
Oct 18, 2019 4.952 4.984 4.927 4.935 89,927 -0.03(-0.66%)
Oct 17, 2019 4.952 5.017 4.952 4.968 104,618 +0.01(+0.17%)
Oct 16, 2019 5.001 5.009 4.902 4.960 100,358 -0.07(-1.30%)
Oct 15, 2019 4.968 5.058 4.968 5.025 118,884 +0.05(+0.99%)
Oct 14, 2019 5.066 5.099 4.968 4.976 29,347 -0.09(-1.78%)
Oct 11, 2019 4.992 5.066 4.992 5.066 93,593 +0.05(+0.98%)
Oct 10, 2019 5.050 5.058 4.992 5.017 137,766 -0.07(-1.29%)
Oct 09, 2019 5.140 5.164 5.062 5.082 158,876 -0.07(-1.43%)
Oct 08, 2019 5.246 5.246 5.087 5.156 361,178 -0.07(-1.41%)
Oct 07, 2019 5.353 5.353 5.189 5.230 182,156 -0.13(-2.44%)
Oct 04, 2019 5.336 5.402 5.336 5.361 125,116 +0.02(+0.31%)
Oct 03, 2019 5.312 5.410 5.303 5.344 120,949 -0.02(-0.31%)
Oct 02, 2019 5.402 5.402 5.303 5.361 161,601 -0.02(-0.46%)
Oct 01, 2019 5.320 5.434 5.299 5.385 250,023 +0.07(+1.23%)
Sep 30, 2019 5.434 5.434 5.312 5.320 860,046 -0.11(-2.11%)
Sep 27, 2019 5.361 5.443 5.328 5.434 100,802 +0.10(+1.84%)
Sep 26, 2019 5.279 5.357 5.254 5.336 119,057 +0.05(+0.93%)
Sep 25, 2019 5.230 5.303 5.213 5.287 139,804 +0.03(+0.62%)
Sep 24, 2019 5.189 5.279 5.189 5.254 143,715 +0.04(+0.79%)
Sep 23, 2019 5.271 5.271 5.186 5.213 104,598 -0.03(-0.62%)
Sep 20, 2019 5.197 5.246 5.173 5.246 162,016 +0.02(+0.31%)
Sep 19, 2019 5.254 5.312 5.197 5.230 167,978 -0.03(-0.62%)
Sep 18, 2019 5.279 5.336 5.230 5.263 114,224 -0.02(-0.46%)
Sep 17, 2019 5.393 5.393 5.271 5.287 147,407 -0.11(-1.97%)
Sep 16, 2019 5.303 5.418 5.303 5.393 169,599 +0.09(+1.70%)
Sep 13, 2019 5.377 5.377 5.279 5.303 139,779 -0.06(-1.07%)
Sep 12, 2019 5.443 5.459 5.344 5.361 139,391 -0.07(-1.36%)
Sep 11, 2019 5.426 5.475 5.385 5.434 159,032 +0.02(+0.30%)
Sep 10, 2019 5.475 5.492 5.410 5.418 148,719 -0.06(-1.05%)
Sep 09, 2019 5.541 5.541 5.402 5.475 109,296 -0.02(-0.45%)
Sep 06, 2019 5.475 5.590 5.467 5.500 150,775 +0.02(+0.45%)
Sep 05, 2019 5.434 5.565 5.410 5.475 232,454 +0.04(+0.75%)
Sep 04, 2019 5.320 5.459 5.320 5.434 163,100 +0.13(+2.47%)
Sep 03, 2019 5.246 5.320 5.197 5.303 229,716 +0.03(+0.62%)
Aug 30, 2019 5.279 5.312 5.254 5.271 118,274 +0.02(+0.47%)
Aug 29, 2019 5.198 5.295 5.185 5.246 196,226 +0.10(+1.89%)
Aug 28, 2019 5.181 5.222 5.141 5.149 124,243 -0.02(-0.47%)
Aug 27, 2019 5.222 5.254 5.157 5.173 160,207 -0.05(-0.93%)
Aug 26, 2019 5.117 5.238 5.117 5.222 109,915 +0.07(+1.42%)
Aug 23, 2019 5.206 5.238 5.125 5.149 157,609 -0.10(-1.85%)
Aug 22, 2019 5.246 5.343 5.181 5.246 172,145 +0.01(+0.15%)
Aug 21, 2019 5.206 5.295 5.190 5.238 166,654 +0.02(+0.47%)
Aug 20, 2019 5.173 5.258 5.141 5.214 156,138 +0.03(+0.62%)
Aug 19, 2019 5.125 5.279 5.125 5.181 187,200 +0.07(+1.43%)
Aug 16, 2019 5.109 5.214 5.092 5.109 169,096 +0.01(+0.16%)
Aug 15, 2019 5.076 5.141 5.060 5.100 157,830 +0.00(+0.00%)
Aug 14, 2019 5.044 5.157 5.036 5.100 206,054 -0.04(-0.79%)
Aug 13, 2019 5.198 5.254 5.109 5.141 225,049 -0.09(-1.63%)
Aug 12, 2019 5.181 5.351 5.149 5.226 207,310 +0.01(+0.23%)
Aug 09, 2019 4.987 5.222 4.955 5.214 316,577 +0.32(+6.45%)
Aug 08, 2019 4.793 4.922 4.777 4.898 132,962 +0.11(+2.20%)
Aug 07, 2019 4.752 4.793 4.607 4.793 205,790 +0.02(+0.34%)
Aug 06, 2019 4.874 4.906 4.736 4.777 137,930 -0.03(-0.67%)
Aug 05, 2019 4.882 4.939 4.785 4.809 54,632 -0.12(-2.46%)
Aug 02, 2019 4.874 4.994 4.858 4.930 111,290 +0.04(+0.83%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.