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 )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2010 5.989 6.011 5.917 5.963 134,183 +0.00(+0.00%)
Jan 28, 2010 6.141 6.141 5.940 5.963 106,473 -0.12(-1.98%)
Jan 27, 2010 6.041 6.107 5.949 6.084 175,942 +0.07(+1.14%)
Jan 26, 2010 6.118 6.118 5.995 6.015 156,032 -0.16(-2.56%)
Jan 25, 2010 6.178 6.204 6.058 6.173 204,294 +0.04(+0.70%)
Jan 22, 2010 6.230 6.230 6.107 6.130 108,568 -0.10(-1.66%)
Jan 21, 2010 6.365 6.388 6.219 6.233 134,151 -0.13(-2.03%)
Jan 20, 2010 6.488 6.488 6.267 6.362 166,282 -0.19(-2.89%)
Jan 19, 2010 6.626 6.629 6.514 6.551 212,668 -0.06(-0.91%)
Jan 15, 2010 6.649 6.611 6.611 6.611 210,227 -0.03(-0.39%)
Jan 14, 2010 6.571 6.640 6.571 6.637 100,100 +0.07(+1.05%)
Jan 13, 2010 6.482 6.589 6.482 6.568 111,978 +0.11(+1.64%)
Jan 12, 2010 6.537 6.537 6.448 6.462 67,346 -0.07(-1.10%)
Jan 11, 2010 6.462 6.560 6.462 6.534 126,311 +0.03(+0.53%)
Jan 08, 2010 6.379 6.500 6.379 6.500 172,052 +0.11(+1.66%)
Jan 07, 2010 6.531 6.531 6.305 6.393 229,117 -0.13(-2.07%)
Jan 06, 2010 6.540 6.560 6.459 6.528 101,916 +0.05(+0.71%)
Jan 05, 2010 6.525 6.528 6.431 6.482 79,872 +0.01(+0.13%)
Jan 04, 2010 6.425 6.551 6.425 6.474 135,797 +0.09(+1.35%)
Dec 31, 2009 6.448 6.388 6.388 6.388 118,187 -0.02(-0.36%)
Dec 30, 2009 6.517 6.517 6.333 6.411 127,646 -0.06(-0.93%)
Dec 29, 2009 6.477 6.517 6.436 6.471 107,118 +0.12(+1.90%)
Dec 28, 2009 6.376 6.402 6.333 6.350 15,852 -0.00(-0.05%)
Dec 24, 2009 6.305 6.379 6.270 6.353 78,791 +0.05(+0.73%)
Dec 23, 2009 6.327 6.419 6.287 6.307 61,360 +0.02(+0.37%)
Dec 22, 2009 6.239 6.287 6.193 6.284 115,621 +0.07(+1.20%)
Dec 21, 2009 6.365 6.376 6.173 6.210 115,695 -0.03(-0.51%)
Dec 18, 2009 6.264 6.342 6.175 6.241 421,798 +0.02(+0.37%)
Dec 17, 2009 6.224 6.244 6.069 6.219 301,598 -0.02(-0.28%)
Dec 16, 2009 6.241 6.287 6.196 6.236 69,061 -0.00(-0.05%)
Dec 15, 2009 6.147 6.277 6.138 6.239 118,501 +0.04(+0.69%)
Dec 14, 2009 5.989 6.227 5.966 6.196 191,296 +0.22(+3.60%)
Dec 11, 2009 5.949 5.992 5.912 5.980 144,659 +0.03(+0.53%)
Dec 10, 2009 5.909 5.957 5.909 5.949 65,812 +0.04(+0.73%)
Dec 09, 2009 5.883 5.923 5.837 5.906 57,274 +0.03(+0.59%)
Dec 08, 2009 5.943 5.943 5.834 5.871 131,781 -0.09(-1.54%)
Dec 07, 2009 5.932 5.983 5.932 5.963 57,999 +0.05(+0.92%)
Dec 04, 2009 6.035 6.064 5.886 5.909 108,781 -0.03(-0.53%)
Dec 03, 2009 5.969 6.009 5.940 5.940 123,975 -0.03(-0.43%)
Dec 02, 2009 6.003 6.066 5.963 5.966 220,648 -0.05(-0.81%)
Dec 01, 2009 6.075 6.110 5.998 6.015 94,386 +0.01(+0.19%)
Nov 30, 2009 5.900 6.003 5.854 6.003 155,509 +0.13(+2.20%)
Nov 27, 2009 5.028 5.892 5.791 5.874 95,341 -0.21(-3.49%)
Nov 25, 2009 6.001 6.089 6.001 6.087 83,334 +0.11(+1.92%)
Nov 24, 2009 5.940 6.021 5.909 5.972 129,344 +0.03(+0.58%)
Nov 23, 2009 5.960 5.983 5.889 5.937 140,500 +0.07(+1.27%)
Nov 20, 2009 5.866 5.883 5.783 5.863 111,633 +0.01(+0.15%)
Nov 19, 2009 5.814 5.866 5.708 5.854 214,948 +0.04(+0.69%)
Nov 18, 2009 5.780 5.848 5.754 5.814 95,882 +0.05(+0.80%)
Nov 17, 2009 5.765 5.771 5.676 5.768 76,794 +0.01(+0.20%)
Nov 16, 2009 5.651 5.794 5.651 5.757 195,226 +0.11(+2.03%)
Nov 13, 2009 5.587 5.674 5.565 5.642 169,026 +0.05(+0.98%)
Nov 12, 2009 5.642 5.664 5.570 5.587 67,869 -0.03(-0.56%)
Nov 11, 2009 5.639 5.674 5.602 5.619 56,785 +0.03(+0.56%)
Nov 10, 2009 5.596 5.639 5.567 5.587 82,135 -0.01(-0.15%)
Nov 09, 2009 5.613 5.625 5.582 5.596 83,278 +0.13(+2.47%)
Nov 06, 2009 5.501 5.544 5.450 5.461 60,798 -0.07(-1.19%)
Nov 05, 2009 5.478 5.542 5.453 5.527 102,251 +0.05(+0.84%)
Nov 04, 2009 5.430 5.533 5.430 5.481 133,179 +0.05(+1.00%)
Nov 03, 2009 5.352 5.441 5.349 5.427 112,602 +0.07(+1.39%)
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.