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 )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2019 4.326 4.374 4.271 4.366 67,008 +0.06(+1.48%)
Jan 30, 2019 4.239 4.326 4.231 4.302 73,340 +0.06(+1.50%)
Jan 29, 2019 4.207 4.286 4.207 4.239 55,922 +0.03(+0.76%)
Jan 28, 2019 4.215 4.286 4.174 4.207 36,872 -0.02(-0.38%)
Jan 25, 2019 4.271 4.271 4.167 4.223 57,860 +0.00(+0.00%)
Jan 24, 2019 4.175 4.247 4.135 4.223 102,796 +0.02(+0.57%)
Jan 23, 2019 4.183 4.271 4.063 4.199 185,349 +0.21(+5.19%)
Jan 22, 2019 3.896 4.040 3.896 3.992 153,716 +0.10(+2.66%)
Jan 18, 2019 3.848 3.928 3.848 3.888 37,778 +0.09(+2.31%)
Jan 17, 2019 3.840 3.968 3.800 3.800 127,737 -0.04(-1.04%)
Jan 16, 2019 3.785 3.888 3.785 3.840 180,683 +0.04(+1.05%)
Jan 15, 2019 3.848 3.880 3.737 3.800 73,234 -0.01(-0.21%)
Jan 14, 2019 3.673 3.824 3.673 3.808 82,639 +0.13(+3.46%)
Jan 11, 2019 3.824 3.824 3.681 3.681 88,861 -0.14(-3.75%)
Jan 10, 2019 3.721 3.864 3.673 3.824 94,962 +0.11(+3.00%)
Jan 09, 2019 3.681 3.721 3.546 3.713 145,140 +0.06(+1.52%)
Jan 08, 2019 3.530 3.673 3.487 3.657 133,801 +0.14(+4.08%)
Jan 07, 2019 3.506 3.575 3.466 3.514 115,439 +0.00(+0.00%)
Jan 04, 2019 3.474 3.546 3.426 3.514 104,048 +0.06(+1.61%)
Jan 03, 2019 3.330 3.490 3.330 3.458 111,271 +0.13(+3.83%)
Jan 02, 2019 3.251 3.426 3.235 3.330 109,018 +0.05(+1.46%)
Dec 31, 2018 3.330 3.330 3.251 3.283 118,482 -0.02(-0.48%)
Dec 28, 2018 3.283 3.362 3.267 3.299 129,526 +0.03(+0.98%)
Dec 27, 2018 3.370 3.370 3.179 3.267 118,041 -0.13(-3.76%)
Dec 26, 2018 3.227 3.410 3.227 3.394 24,721 +0.13(+3.90%)
Dec 24, 2018 3.498 3.498 3.235 3.267 66,395 -0.21(-5.96%)
Dec 21, 2018 3.609 3.609 3.466 3.474 111,578 -0.17(-4.60%)
Dec 20, 2018 3.864 3.864 3.577 3.641 133,174 -0.23(-5.97%)
Dec 19, 2018 3.880 3.904 3.793 3.872 122,212 -0.02(-0.41%)
Dec 18, 2018 4.063 4.063 3.808 3.888 161,030 -0.18(-4.31%)
Dec 17, 2018 4.143 4.143 4.028 4.063 71,606 -0.07(-1.73%)
Dec 14, 2018 4.151 4.151 4.055 4.135 49,325 -0.02(-0.57%)
Dec 13, 2018 4.135 4.159 4.127 4.159 30,594 +0.03(+0.68%)
Dec 12, 2018 4.159 4.167 4.103 4.131 47,877 -0.02(-0.58%)
Dec 11, 2018 4.191 4.191 4.119 4.155 16,430 -0.00(-0.10%)
Dec 10, 2018 4.207 4.239 4.135 4.159 36,582 -0.06(-1.51%)
Dec 07, 2018 4.247 4.247 4.191 4.223 106,307 +0.00(+0.00%)
Dec 06, 2018 4.191 4.247 4.175 4.223 55,466 -0.05(-1.12%)
Dec 04, 2018 4.286 4.334 4.239 4.271 21,713 -0.02(-0.37%)
Dec 03, 2018 4.302 4.334 4.259 4.286 50,791 +0.01(+0.19%)
Nov 30, 2018 4.175 4.279 4.151 4.279 73,925 +0.14(+3.27%)
Nov 29, 2018 4.190 4.190 4.119 4.143 55,566 -0.03(-0.75%)
Nov 28, 2018 4.174 4.198 4.145 4.174 58,824 -0.01(-0.19%)
Nov 27, 2018 4.253 4.253 4.182 4.182 40,787 -0.06(-1.30%)
Nov 26, 2018 4.324 4.324 4.237 4.237 79,412 -0.08(-1.82%)
Nov 23, 2018 4.277 4.324 4.269 4.316 12,720 +0.02(+0.55%)
Nov 21, 2018 4.292 4.292 4.292 0 +0.06(+1.30%)
Nov 20, 2018 4.245 4.269 4.218 4.237 36,814 -0.06(-1.28%)
Nov 19, 2018 4.245 4.300 4.245 4.292 17,952 +0.02(+0.55%)
Nov 16, 2018 4.198 4.292 4.198 4.269 45,919 +0.07(+1.69%)
Nov 15, 2018 4.159 4.229 4.159 4.198 50,757 +0.05(+1.14%)
Nov 14, 2018 4.135 4.206 4.112 4.151 26,206 -0.02(-0.38%)
Nov 13, 2018 4.182 4.222 4.127 4.167 34,292 -0.01(-0.19%)
Nov 12, 2018 4.182 4.214 4.151 4.174 38,619 -0.01(-0.19%)
Nov 09, 2018 4.190 4.190 4.119 4.182 23,913 -0.02(-0.56%)
Nov 08, 2018 4.261 4.285 4.190 4.206 26,825 -0.04(-0.93%)
Nov 07, 2018 4.214 4.269 4.214 4.245 33,092 +0.07(+1.70%)
Nov 06, 2018 4.151 4.198 4.151 4.174 33,471 +0.02(+0.57%)
Nov 05, 2018 4.080 4.182 4.080 4.151 19,085 +0.10(+2.52%)
Nov 02, 2018 4.096 4.112 4.049 4.049 62,074 -0.04(-0.96%)
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.