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 )

7.270 +0.090 (+1.25%)
Streaming Delayed Price Updated: 1:06 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 (%)
May 31, 2002 3.872 4.027 3.872 3.998 76,002 -0.28(-6.57%)
May 28, 2002 4.271 4.280 4.265 4.280 21,615 +0.00(+0.00%)
May 27, 2002 4.328 4.328 4.268 4.280 25,101 +0.00(+0.00%)
May 24, 2002 4.328 4.328 4.268 4.280 25,101 -0.08(-1.78%)
May 23, 2002 4.323 4.368 4.317 4.357 26,496 +0.03(+0.60%)
May 22, 2002 4.291 4.331 4.291 4.331 17,431 +0.04(+1.00%)
May 21, 2002 4.245 4.294 4.245 4.288 13,248 +0.04(+0.95%)
May 20, 2002 4.251 4.254 4.245 4.248 3,137 -0.01(-0.13%)
May 17, 2002 4.274 4.308 4.254 4.254 23,358 -0.02(-0.47%)
May 16, 2002 4.262 4.317 4.234 4.274 56,130 +0.01(+0.34%)
May 15, 2002 4.363 4.363 4.259 4.259 57,873 -0.12(-2.75%)
May 14, 2002 4.354 4.400 4.351 4.380 44,974 +0.01(+0.26%)
May 13, 2002 4.354 4.368 4.323 4.368 25,799 +0.01(+0.33%)
May 10, 2002 4.239 4.360 4.239 4.354 17,780 +0.12(+2.78%)
May 09, 2002 4.239 4.257 4.237 4.237 11,853 +0.00(+0.00%)
May 08, 2002 4.199 4.248 4.199 4.237 28,239 +0.04(+1.03%)
May 07, 2002 4.176 4.193 4.171 4.193 4,183 +0.01(+0.27%)
May 06, 2002 4.102 4.182 4.102 4.182 11,156 +0.06(+1.39%)
May 03, 2002 4.125 4.150 4.107 4.125 14,642 -0.00(-0.07%)
May 02, 2002 4.179 4.179 4.096 4.128 12,202 -0.06(-1.37%)
May 01, 2002 4.096 4.185 4.096 4.185 13,945 +0.09(+2.10%)
Apr 30, 2002 4.010 4.107 4.010 4.099 13,596 +0.10(+2.58%)
Apr 29, 2002 4.079 4.090 3.996 3.996 40,441 -0.07(-1.62%)
Apr 26, 2002 4.162 4.162 4.050 4.062 27,890 -0.11(-2.68%)
Apr 25, 2002 4.062 4.188 4.062 4.173 36,258 +0.12(+2.90%)
Apr 24, 2002 4.004 4.059 4.004 4.056 7,670 +0.05(+1.36%)
Apr 23, 2002 3.973 4.007 3.973 4.001 17,780 +0.03(+0.87%)
Apr 22, 2002 3.975 3.975 3.958 3.967 5,926 -0.01(-0.29%)
Apr 19, 2002 3.872 3.978 3.872 3.978 47,065 +0.09(+2.21%)
Apr 18, 2002 4.007 4.010 3.872 3.892 38,001 -0.13(-3.14%)
Apr 17, 2002 3.961 4.041 3.955 4.019 15,340 +0.05(+1.30%)
Apr 16, 2002 3.970 3.993 3.950 3.967 18,477 +0.00(+0.07%)
Apr 15, 2002 3.958 3.964 3.950 3.964 12,202 +0.00(+0.00%)
Apr 12, 2002 3.846 3.981 3.838 3.964 38,350 +0.11(+2.90%)
Apr 11, 2002 3.858 3.901 3.852 3.852 14,294 +0.01(+0.37%)
Apr 10, 2002 3.844 3.852 3.838 3.838 6,624 +0.00(+0.00%)
Apr 09, 2002 3.809 3.838 3.763 3.838 18,129 +0.04(+0.98%)
Apr 08, 2002 3.844 3.844 3.798 3.801 19,175 -0.04(-1.05%)
Apr 05, 2002 3.844 3.872 3.815 3.841 11,853 +0.01(+0.22%)
Apr 04, 2002 3.930 3.930 3.783 3.832 38,350 -0.13(-3.26%)
Apr 03, 2002 3.930 3.981 3.930 3.961 14,294 +0.05(+1.32%)
Apr 02, 2002 3.918 3.930 3.904 3.910 19,872 -0.02(-0.51%)
Apr 01, 2002 3.987 3.987 3.930 3.930 25,450 -0.07(-1.72%)
Mar 29, 2002 4.001 4.007 3.987 3.998 13,596 +0.00(+0.00%)
Mar 28, 2002 4.001 4.007 3.987 3.998 13,596 -0.00(-0.07%)
Mar 27, 2002 3.998 4.007 3.996 4.001 10,110 +0.01(+0.36%)
Mar 26, 2002 4.073 4.073 3.987 3.987 1,812,910 -0.10(-2.52%)
Mar 25, 2002 4.145 4.145 4.090 4.090 10,459 -0.06(-1.52%)
Mar 22, 2002 4.125 4.153 4.105 4.153 18,129 +0.03(+0.77%)
Mar 21, 2002 4.142 4.145 4.122 4.122 8,367 -0.02(-0.42%)
Mar 20, 2002 4.116 4.148 4.105 4.139 16,385 +0.00(+0.07%)
Mar 19, 2002 4.113 4.136 4.113 4.136 3,137 +0.03(+0.77%)
Mar 18, 2002 4.087 4.105 4.073 4.105 5,229 +0.01(+0.21%)
Mar 15, 2002 4.050 4.102 4.050 4.096 8,018 +0.04(+0.92%)
Mar 14, 2002 4.044 4.073 4.044 4.059 4,532 +0.01(+0.35%)
Mar 13, 2002 4.030 4.044 4.019 4.044 6,972 +0.01(+0.28%)
Mar 12, 2002 4.050 4.059 4.019 4.033 6,624 -0.01(-0.21%)
Mar 11, 2002 4.004 4.050 4.004 4.041 17,431 +0.05(+1.37%)
Mar 08, 2002 4.130 4.142 3.984 3.987 34,863 -0.17(-4.07%)
Mar 07, 2002 4.107 4.156 4.107 4.156 8,018 +0.06(+1.47%)
Mar 06, 2002 4.001 4.122 4.001 4.096 14,294 +0.11(+2.73%)
Mar 05, 2002 4.059 4.059 3.987 3.987 9,761 -0.06(-1.56%)
Mar 04, 2002 4.041 4.064 4.041 4.050 4,880 +0.02(+0.50%)
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.