Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • 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 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2005 4.374 4.394 4.366 4.383 42,533 -0.00(-0.07%)
Jan 28, 2005 4.403 4.414 4.360 4.386 62,754 -0.03(-0.65%)
Jan 27, 2005 4.460 4.460 4.371 4.414 78,791 -0.06(-1.41%)
Jan 26, 2005 4.460 4.498 4.460 4.477 14,642 +0.06(+1.36%)
Jan 25, 2005 4.406 4.417 4.389 4.417 16,385 -0.01(-0.32%)
Jan 24, 2005 4.477 4.477 4.414 4.432 56,827 -0.03(-0.71%)
Jan 21, 2005 4.403 4.463 4.403 4.463 25,799 +0.08(+1.77%)
Jan 20, 2005 4.403 4.403 4.357 4.386 28,936 -0.03(-0.71%)
Jan 19, 2005 4.423 4.426 4.406 4.417 55,433 -0.01(-0.13%)
Jan 18, 2005 4.440 4.454 4.409 4.423 348,985 -0.02(-0.52%)
Jan 14, 2005 4.475 4.484 4.446 4.446 25,799 -0.08(-1.71%)
Jan 13, 2005 4.512 4.526 4.512 4.523 28,239 -0.00(-0.06%)
Jan 12, 2005 4.498 4.538 4.498 4.526 43,579 +0.06(+1.28%)
Jan 11, 2005 4.443 4.475 4.432 4.469 58,222 +0.03(+0.78%)
Jan 10, 2005 4.417 4.449 4.409 4.434 423,593 +0.04(+0.85%)
Jan 07, 2005 4.320 4.409 4.320 4.397 122,371 +0.09(+2.20%)
Jan 06, 2005 4.231 4.302 4.231 4.302 27,890 +0.03(+0.67%)
Jan 05, 2005 4.274 4.320 4.274 4.274 50,552 -0.02(-0.40%)
Jan 04, 2005 4.282 4.305 4.265 4.291 84,370 -0.04(-0.99%)
Jan 03, 2005 4.334 4.334 4.334 4.334 1,743 +0.00(+0.00%)
Dec 31, 2004 4.320 4.334 4.297 4.334 54,038 -0.00(-0.07%)
Dec 30, 2004 4.325 4.363 4.314 4.337 30,680 -0.01(-0.13%)
Dec 29, 2004 4.360 4.406 4.268 4.343 49,855 +0.02(+0.53%)
Dec 28, 2004 4.331 4.334 4.320 4.320 15,340 -0.01(-0.33%)
Dec 27, 2004 4.331 4.334 4.305 4.334 5,926 +0.02(+0.47%)
Dec 23, 2004 4.274 4.320 4.274 4.314 24,753 +0.03(+0.67%)
Dec 22, 2004 4.262 4.288 4.254 4.285 20,569 +0.01(+0.27%)
Dec 21, 2004 4.216 4.274 4.193 4.274 25,450 +0.07(+1.78%)
Dec 20, 2004 4.139 4.199 4.139 4.199 28,239 +0.04(+0.90%)
Dec 17, 2004 4.136 4.173 4.125 4.162 19,872 +0.03(+0.62%)
Dec 16, 2004 4.176 4.179 4.133 4.136 27,193 -0.07(-1.64%)
Dec 15, 2004 4.150 4.219 4.150 4.205 31,725 +0.06(+1.45%)
Dec 14, 2004 4.050 4.153 4.030 4.145 51,946 +0.06(+1.47%)
Dec 13, 2004 4.059 4.084 4.043 4.084 42,533 -0.03(-0.63%)
Dec 10, 2004 4.099 4.113 4.073 4.110 51,249 -0.01(-0.35%)
Dec 09, 2004 4.188 4.188 4.119 4.125 41,139 -0.11(-2.57%)
Dec 08, 2004 4.196 4.234 4.136 4.234 39,395 -0.02(-0.47%)
Dec 07, 2004 4.291 4.291 4.248 4.254 17,780 -0.04(-1.00%)
Dec 06, 2004 4.262 4.297 4.248 4.297 1,077,636 -0.02(-0.53%)
Dec 03, 2004 4.274 4.328 4.274 4.320 36,606 -0.01(-0.20%)
Dec 02, 2004 4.320 4.351 4.308 4.328 24,055 -0.02(-0.46%)
Dec 01, 2004 4.216 4.351 4.216 4.348 79,489 +0.10(+2.36%)
Nov 30, 2004 4.259 4.265 4.216 4.248 58,570 -0.05(-1.20%)
Nov 29, 2004 4.320 4.366 4.297 4.300 56,827 -0.09(-1.96%)
Nov 26, 2004 4.374 4.386 4.363 4.386 51,249 +0.03(+0.66%)
Nov 24, 2004 4.343 4.368 4.343 4.357 108,426 +0.03(+0.66%)
Nov 23, 2004 4.302 4.340 4.302 4.328 41,836 +0.03(+0.60%)
Nov 22, 2004 4.242 4.302 4.242 4.302 72,865 +0.09(+2.11%)
Nov 19, 2004 4.145 4.219 4.145 4.214 31,725 +0.07(+1.59%)
Nov 18, 2004 4.173 4.173 4.113 4.148 140,151 -0.10(-2.43%)
Nov 17, 2004 4.302 4.317 4.214 4.251 62,057 -0.03(-0.74%)
Nov 16, 2004 4.208 4.297 4.208 4.282 79,489 +0.09(+2.26%)
Nov 15, 2004 4.125 4.188 4.113 4.188 85,415 +0.04(+0.97%)
Nov 12, 2004 4.093 4.159 4.064 4.148 28,239 +0.05(+1.33%)
Nov 11, 2004 4.084 4.093 4.053 4.093 52,992 +0.01(+0.35%)
Nov 10, 2004 4.079 4.102 4.044 4.079 100,756 +0.03(+0.71%)
Nov 09, 2004 3.993 4.050 3.993 4.050 37,304 +0.04(+1.07%)
Nov 08, 2004 3.987 4.016 3.973 4.007 110,517 +0.04(+1.01%)
Nov 05, 2004 3.947 3.978 3.938 3.967 54,038 +0.02(+0.58%)
Nov 04, 2004 3.921 3.944 3.921 3.944 111,563 +0.03(+0.88%)
Nov 03, 2004 3.921 3.932 3.889 3.910 52,992 +0.04(+0.96%)
Nov 02, 2004 3.866 3.887 3.861 3.872 27,542 -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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.