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 29, 2021 7.560 7.690 7.517 7.586 452,353 -0.04(-0.57%)
Jan 28, 2021 7.508 7.690 7.491 7.630 751,789 +0.12(+1.61%)
Jan 27, 2021 7.621 7.690 7.439 7.508 345,844 -0.22(-2.80%)
Jan 26, 2021 7.725 7.768 7.647 7.725 228,075 +0.03(+0.45%)
Jan 25, 2021 7.681 7.863 7.638 7.690 359,665 +0.01(+0.11%)
Jan 22, 2021 7.716 7.716 7.586 7.681 180,224 +0.03(+0.45%)
Jan 21, 2021 7.681 7.686 7.578 7.647 265,472 +0.01(+0.11%)
Jan 20, 2021 7.586 7.681 7.508 7.638 232,715 +0.11(+1.49%)
Jan 19, 2021 7.465 7.604 7.405 7.526 266,547 +0.10(+1.40%)
Jan 15, 2021 7.448 7.534 7.409 7.422 338,600 -0.05(-0.69%)
Jan 14, 2021 7.465 7.586 7.457 7.474 245,682 +0.03(+0.35%)
Jan 13, 2021 7.483 7.656 7.327 7.448 399,197 +0.15(+2.01%)
Jan 12, 2021 7.292 7.396 7.258 7.301 305,153 +0.01(+0.12%)
Jan 11, 2021 7.128 7.318 7.098 7.292 439,057 +0.06(+0.84%)
Jan 08, 2021 7.119 7.258 7.085 7.232 291,203 +0.13(+1.83%)
Jan 07, 2021 6.963 7.214 6.938 7.102 404,768 +0.16(+2.24%)
Jan 06, 2021 6.868 7.059 6.747 6.946 316,060 +0.18(+2.69%)
Jan 05, 2021 6.661 6.808 6.548 6.765 262,650 +0.14(+2.09%)
Jan 04, 2021 6.574 6.652 6.496 6.626 231,739 +0.06(+0.92%)
Dec 31, 2020 6.566 6.566 6.566 289,857 +0.01(+0.13%)
Dec 30, 2020 6.332 6.617 6.332 6.557 289,857 +0.19(+2.99%)
Dec 29, 2020 6.375 6.488 6.332 6.367 317,748 +0.09(+1.38%)
Dec 28, 2020 6.522 6.645 6.258 6.280 160,801 -0.10(-1.49%)
Dec 24, 2020 6.124 6.488 6.124 6.375 208,663 +0.32(+5.29%)
Dec 23, 2020 5.969 6.133 5.969 6.055 107,961 +0.09(+1.45%)
Dec 22, 2020 5.995 6.055 5.960 5.969 472,006 -0.03(-0.58%)
Dec 21, 2020 5.995 6.038 5.882 6.003 150,018 +0.00(+0.00%)
Dec 18, 2020 6.116 6.159 5.977 6.003 1,214,292 -0.16(-2.53%)
Dec 17, 2020 6.202 6.263 6.129 6.159 157,224 -0.03(-0.42%)
Dec 16, 2020 6.220 6.237 6.111 6.185 177,230 -0.02(-0.28%)
Dec 15, 2020 6.073 6.263 6.055 6.202 363,578 +0.13(+2.14%)
Dec 14, 2020 6.142 6.168 6.047 6.073 292,868 -0.02(-0.28%)
Dec 11, 2020 6.150 6.159 6.073 6.090 228,199 -0.07(-1.12%)
Dec 10, 2020 6.081 6.176 6.081 6.159 154,478 +0.04(+0.71%)
Dec 09, 2020 6.211 6.246 6.116 6.116 206,451 -0.08(-1.26%)
Dec 08, 2020 6.220 6.280 6.185 6.194 123,721 -0.03(-0.56%)
Dec 07, 2020 6.246 6.332 6.220 6.228 123,234 -0.03(-0.55%)
Dec 04, 2020 6.150 6.306 6.133 6.263 202,536 +0.16(+2.69%)
Dec 03, 2020 6.038 6.168 6.038 6.098 151,469 +0.10(+1.59%)
Dec 02, 2020 5.977 6.008 5.951 6.003 113,379 +0.02(+0.29%)
Dec 01, 2020 6.055 6.081 5.982 5.986 199,085 -0.01(-0.14%)
Nov 30, 2020 6.021 6.055 5.891 5.995 303,688 +0.07(+1.10%)
Nov 27, 2020 5.989 5.989 5.891 5.930 106,471 +0.03(+0.43%)
Nov 25, 2020 5.844 5.930 5.844 5.904 156,375 +0.07(+1.17%)
Nov 24, 2020 5.758 5.870 5.750 5.835 176,267 +0.15(+2.56%)
Nov 23, 2020 5.699 5.793 5.673 5.690 272,402 +0.03(+0.61%)
Nov 20, 2020 5.562 5.716 5.562 5.656 165,725 +0.09(+1.54%)
Nov 19, 2020 5.604 5.604 5.536 5.570 162,488 -0.03(-0.46%)
Nov 18, 2020 5.596 5.681 5.587 5.596 139,189 -0.02(-0.30%)
Nov 17, 2020 5.553 5.630 5.519 5.613 198,286 +0.05(+0.92%)
Nov 16, 2020 5.536 5.596 5.510 5.562 206,565 +0.09(+1.72%)
Nov 13, 2020 5.485 5.587 5.416 5.467 125,521 -0.02(-0.31%)
Nov 12, 2020 5.570 5.596 5.416 5.485 147,791 -0.10(-1.84%)
Nov 11, 2020 5.587 5.656 5.579 5.587 133,697 +0.02(+0.31%)
Nov 10, 2020 5.536 5.647 5.536 5.570 142,804 +0.05(+0.93%)
Nov 09, 2020 5.647 5.776 5.519 5.519 164,345 +0.07(+1.26%)
Nov 06, 2020 5.450 5.604 5.433 5.450 192,372 -0.03(-0.47%)
Nov 05, 2020 5.408 5.519 5.390 5.476 235,281 +0.11(+2.07%)
Nov 04, 2020 5.408 5.485 5.288 5.365 124,611 -0.03(-0.48%)
Nov 03, 2020 5.296 5.506 5.296 5.390 254,036 +0.13(+2.44%)
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.