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 )

7.110 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 30, 2004 4.051 4.051 3.871 3.891 101,703 -0.15(-3.81%)
Jan 29, 2004 4.051 4.063 4.037 4.045 26,113 -0.01(-0.14%)
Jan 28, 2004 4.104 4.104 4.051 4.051 17,866 -0.08(-1.83%)
Jan 27, 2004 4.121 4.142 4.121 4.127 38,138 +0.02(+0.50%)
Jan 26, 2004 4.121 4.121 4.104 4.107 12,025 +0.01(+0.36%)
Jan 23, 2004 4.115 4.124 4.069 4.092 23,707 -0.06(-1.54%)
Jan 22, 2004 4.139 4.156 4.127 4.156 6,528 +0.02(+0.42%)
Jan 21, 2004 4.153 4.153 4.121 4.139 28,174 -0.02(-0.42%)
Jan 20, 2004 4.144 4.176 4.127 4.156 21,302 +0.03(+0.71%)
Jan 16, 2004 4.133 4.133 4.089 4.127 23,364 -0.01(-0.14%)
Jan 15, 2004 4.092 4.133 4.092 4.133 14,087 +0.01(+0.14%)
Jan 14, 2004 4.144 4.144 4.089 4.127 38,138 -0.02(-0.42%)
Jan 13, 2004 4.165 4.165 4.144 4.144 12,025 -0.02(-0.42%)
Jan 12, 2004 4.246 4.246 4.162 4.162 31,267 -0.08(-1.85%)
Jan 09, 2004 4.174 4.249 4.174 4.240 24,738 +0.08(+1.89%)
Jan 08, 2004 4.165 4.191 4.162 4.162 19,928 -0.01(-0.14%)
Jan 07, 2004 4.235 4.235 4.162 4.168 16,492 -0.06(-1.51%)
Jan 06, 2004 4.243 4.243 4.220 4.232 12,025 +0.00(+0.07%)
Jan 05, 2004 4.249 4.267 4.223 4.229 10,651 +0.03(+0.62%)
Jan 02, 2004 4.153 4.240 4.153 4.203 17,179 +0.06(+1.55%)
Dec 31, 2003 4.162 4.176 4.139 4.139 24,051 -0.02(-0.56%)
Dec 30, 2003 4.118 4.168 4.118 4.162 14,430 +0.03(+0.70%)
Dec 29, 2003 4.159 4.159 4.109 4.133 9,620 -0.03(-0.70%)
Dec 26, 2003 4.153 4.162 4.153 4.162 2,748 +0.03(+0.70%)
Dec 24, 2003 4.112 4.136 4.112 4.133 6,184 +0.05(+1.14%)
Dec 23, 2003 4.092 4.104 4.072 4.086 13,400 -0.01(-0.28%)
Dec 22, 2003 4.086 4.107 4.086 4.098 7,902 +0.02(+0.57%)
Dec 19, 2003 4.092 4.092 4.075 4.075 40,544 -0.03(-0.71%)
Dec 18, 2003 4.118 4.118 4.089 4.104 37,795 -0.01(-0.21%)
Dec 17, 2003 4.098 4.118 4.098 4.112 12,369 +0.01(+0.36%)
Dec 16, 2003 4.118 4.156 4.098 4.098 24,395 -0.04(-1.05%)
Dec 15, 2003 4.168 4.176 4.142 4.142 36,764 -0.02(-0.42%)
Dec 12, 2003 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Dec 11, 2003 4.162 4.162 4.133 4.159 3,435 -0.03(-0.70%)
Dec 10, 2003 4.200 4.200 4.176 4.188 12,369 -0.00(-0.07%)
Dec 09, 2003 4.176 4.191 4.176 4.191 3,779 -0.01(-0.14%)
Dec 08, 2003 4.182 4.197 4.182 4.197 9,277 +0.03(+0.63%)
Dec 05, 2003 4.179 4.179 4.159 4.171 10,995 +0.03(+0.70%)
Dec 04, 2003 4.121 4.156 4.121 4.142 11,338 -0.04(-0.97%)
Dec 03, 2003 4.165 4.191 4.165 4.182 19,241 +0.01(+0.35%)
Dec 02, 2003 4.176 4.191 4.150 4.168 12,025 +0.01(+0.28%)
Dec 01, 2003 4.133 4.144 4.130 4.156 13,056 -0.02(-0.42%)
Nov 28, 2003 4.179 4.191 4.162 4.174 120,601 +0.01(+0.28%)
Nov 26, 2003 4.168 4.171 4.165 4.162 228,146 -0.04(-0.97%)
Nov 25, 2003 4.182 4.182 4.179 4.203 5,841 +0.04(+0.98%)
Nov 24, 2003 4.211 4.211 4.130 4.162 25,425 -0.06(-1.38%)
Nov 21, 2003 4.206 4.220 4.206 4.220 4,123 -0.01(-0.21%)
Nov 20, 2003 4.220 4.252 4.220 4.229 42,262 +0.03(+0.76%)
Nov 19, 2003 4.174 4.208 4.174 4.197 34,702 +0.03(+0.84%)
Nov 18, 2003 4.139 4.162 4.139 4.162 5,153 +0.05(+1.27%)
Nov 17, 2003 4.139 4.139 4.104 4.109 23,707 -0.06(-1.47%)
Nov 14, 2003 4.226 4.226 4.162 4.171 8,589 -0.06(-1.51%)
Nov 13, 2003 4.249 4.270 4.206 4.235 8,246 +0.01(+0.14%)
Nov 12, 2003 4.238 4.238 4.229 4.229 17,523 +0.03(+0.76%)
Nov 11, 2003 4.182 4.200 4.179 4.197 19,584 +0.02(+0.56%)
Nov 10, 2003 4.165 4.174 4.165 4.174 18,897 +0.08(+1.92%)
Nov 07, 2003 4.083 4.104 4.083 4.095 15,805 +0.08(+2.03%)
Nov 06, 2003 4.005 4.016 4.005 4.013 16,492 +0.02(+0.58%)
Nov 05, 2003 4.092 4.054 3.990 3.990 17,179 -0.10(-2.35%)
Nov 04, 2003 4.092 4.092 4.077 4.086 49,133 -0.07(-1.61%)
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.