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, 2022 9.599 9.888 9.788 216,071 +0.16(+1.69%)
Jan 28, 2022 9.491 9.644 9.428 9.626 255,869 +0.14(+1.42%)
Jan 27, 2022 9.608 9.716 9.473 9.491 191,813 +0.02(+0.19%)
Jan 26, 2022 9.482 9.689 9.437 9.473 233,752 +0.11(+1.15%)
Jan 25, 2022 9.392 9.536 9.257 9.365 254,635 -0.14(-1.52%)
Jan 24, 2022 9.383 9.518 9.158 9.509 275,006 -0.05(-0.57%)
Jan 21, 2022 9.626 9.752 9.550 9.563 178,153 -0.15(-1.58%)
Jan 20, 2022 9.698 9.906 9.653 9.716 149,614 +0.10(+1.03%)
Jan 19, 2022 9.374 9.680 9.374 9.617 225,975 +0.22(+2.30%)
Jan 18, 2022 9.194 9.410 9.094 9.401 199,932 +0.14(+1.56%)
Jan 14, 2022 9.257 0 -0.19(-2.00%)
Jan 13, 2022 9.662 9.716 9.428 9.446 168,438 -0.18(-1.87%)
Jan 12, 2022 9.338 9.662 9.212 9.626 378,765 +0.38(+4.09%)
Jan 11, 2022 9.716 9.716 9.144 9.248 521,970 -0.48(-4.91%)
Jan 10, 2022 9.797 9.897 9.707 9.725 146,260 -0.19(-1.91%)
Jan 07, 2022 9.725 9.951 9.653 9.915 230,194 +0.21(+2.14%)
Jan 06, 2022 9.635 9.739 9.518 9.707 205,467 +0.11(+1.13%)
Jan 05, 2022 9.834 9.852 9.586 9.599 310,058 -0.22(-2.20%)
Jan 04, 2022 10.51 10.55 9.807 9.816 538,089 -0.76(-7.16%)
Jan 03, 2022 10.11 10.93 10.06 10.57 1,000,047 +0.55(+5.49%)
Dec 31, 2021 9.870 10.06 9.861 10.02 215,098 +0.20(+2.02%)
Dec 30, 2021 9.825 9.915 9.788 9.825 177,371 -0.05(-0.46%)
Dec 29, 2021 9.969 9.969 9.825 9.870 127,547 -0.10(-0.99%)
Dec 28, 2021 10.08 10.17 9.955 9.969 67,809 -0.11(-1.07%)
Dec 27, 2021 10.03 10.18 9.888 10.08 56,201 +0.07(+0.72%)
Dec 23, 2021 10.06 10.16 10.00 10.00 156,541 -0.02(-0.18%)
Dec 22, 2021 9.752 10.07 9.752 10.02 373,879 +0.26(+2.68%)
Dec 21, 2021 9.626 9.829 9.626 9.761 130,819 +0.18(+1.88%)
Dec 20, 2021 9.518 9.617 9.473 9.581 156,802 +0.00(+0.00%)
Dec 17, 2021 9.428 9.635 9.419 9.581 377,599 +0.09(+0.95%)
Dec 16, 2021 9.383 9.608 9.383 9.491 160,545 +0.16(+1.74%)
Dec 15, 2021 9.311 9.414 9.167 9.329 131,618 +0.04(+0.39%)
Dec 14, 2021 9.401 9.428 9.176 9.293 133,204 -0.14(-1.43%)
Dec 13, 2021 9.545 9.568 9.333 9.428 322,115 -0.12(-1.23%)
Dec 10, 2021 9.590 9.671 9.482 9.545 104,857 -0.10(-1.03%)
Dec 09, 2021 9.671 9.761 9.604 9.644 182,080 -0.05(-0.56%)
Dec 08, 2021 9.707 9.852 9.685 9.698 172,710 +0.03(+0.28%)
Dec 07, 2021 9.455 9.707 9.455 9.671 183,867 +0.25(+2.68%)
Dec 06, 2021 9.302 9.491 9.248 9.419 126,241 +0.18(+1.95%)
Dec 03, 2021 9.347 9.374 9.167 9.239 96,741 -0.06(-0.68%)
Dec 02, 2021 9.392 9.491 9.248 9.302 189,239 -0.01(-0.10%)
Dec 01, 2021 9.266 9.509 9.230 9.311 255,452 +0.14(+1.57%)
Nov 30, 2021 9.320 9.320 8.932 9.167 281,722 -0.06(-0.69%)
Nov 29, 2021 9.311 9.320 9.159 9.230 230,054 +0.01(+0.10%)
Nov 26, 2021 9.222 9.266 9.079 9.222 98,823 -0.15(-1.62%)
Nov 24, 2021 9.364 9.400 9.311 9.373 112,503 -0.03(-0.29%)
Nov 23, 2021 9.490 9.499 9.297 9.400 155,163 -0.13(-1.31%)
Nov 22, 2021 9.641 9.793 9.502 9.525 191,102 -0.22(-2.29%)
Nov 19, 2021 9.650 9.802 9.543 9.749 158,203 +0.05(+0.55%)
Nov 18, 2021 9.767 9.695 9.606 9.695 148,671 +0.00(+0.00%)
Nov 17, 2021 9.784 9.896 9.682 9.695 147,361 -0.09(-0.91%)
Nov 16, 2021 9.615 9.793 9.588 9.784 169,289 +0.17(+1.77%)
Nov 15, 2021 9.615 9.650 9.516 9.615 146,604 -0.03(-0.28%)
Nov 12, 2021 9.749 9.811 9.633 9.641 153,946 -0.10(-1.01%)
Nov 11, 2021 9.918 9.918 9.650 9.740 183,482 -0.14(-1.45%)
Nov 10, 2021 10.42 9.874 9.883 210,076 -0.47(-4.57%)
Nov 09, 2021 10.13 10.48 10.10 10.36 260,846 +0.42(+4.23%)
Nov 08, 2021 10.03 10.03 9.901 9.936 195,777 -0.09(-0.89%)
Nov 05, 2021 9.945 10.03 9.901 10.03 124,904 +0.15(+1.54%)
Nov 04, 2021 9.856 9.972 9.811 9.874 135,939 +0.00(+0.00%)
Nov 03, 2021 9.910 9.910 9.776 9.874 150,346 +0.01(+0.09%)
Nov 02, 2021 10.07 10.09 9.865 9.865 161,692 -0.16(-1.60%)
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.