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 30, 2015 4.705 4.819 4.699 4.759 195,002 -0.01(-0.11%)
Jan 29, 2015 4.825 4.852 4.743 4.765 298,943 -0.09(-1.80%)
Jan 28, 2015 4.890 4.934 4.819 4.852 301,028 -0.02(-0.45%)
Jan 27, 2015 4.787 4.901 4.776 4.874 319,593 +0.05(+1.02%)
Jan 26, 2015 4.836 4.868 4.814 4.825 201,242 -0.01(-0.11%)
Jan 23, 2015 4.868 4.939 4.830 4.830 358,938 -0.05(-1.01%)
Jan 22, 2015 4.841 4.912 4.841 4.879 309,052 +0.03(+0.67%)
Jan 21, 2015 4.928 4.939 4.836 4.847 560,742 -0.07(-1.44%)
Jan 20, 2015 5.048 5.059 4.907 4.917 329,540 -0.15(-3.01%)
Jan 16, 2015 4.939 5.070 4.939 5.070 183,370 +0.09(+1.75%)
Jan 15, 2015 4.988 5.081 4.956 4.983 304,446 +0.03(+0.55%)
Jan 14, 2015 4.928 4.977 4.857 4.956 236,047 -0.01(-0.22%)
Jan 13, 2015 4.983 5.027 4.917 4.967 212,119 -0.01(-0.11%)
Jan 12, 2015 4.977 4.988 4.896 4.972 314,798 -0.05(-0.98%)
Jan 09, 2015 5.032 5.097 5.016 5.021 248,911 -0.02(-0.43%)
Jan 08, 2015 4.967 5.059 4.961 5.043 316,148 +0.09(+1.76%)
Jan 07, 2015 4.874 4.961 4.819 4.956 326,009 +0.13(+2.60%)
Jan 06, 2015 4.907 4.934 4.830 4.830 237,790 -0.09(-1.77%)
Jan 05, 2015 4.945 4.961 4.863 4.917 380,873 -0.05(-1.10%)
Jan 02, 2015 4.934 4.997 4.918 4.972 290,503 +0.03(+0.66%)
Dec 31, 2014 4.945 4.939 4.939 4.939 283,395 -0.03(-0.55%)
Dec 30, 2014 4.950 4.994 4.917 4.967 353,916 +0.02(+0.33%)
Dec 29, 2014 4.972 4.999 4.950 4.950 342,107 -0.02(-0.44%)
Dec 26, 2014 5.010 5.043 4.972 4.972 136,960 -0.02(-0.33%)
Dec 24, 2014 4.977 4.988 4.988 4.988 126,748 -0.01(-0.11%)
Dec 23, 2014 4.928 5.016 4.917 4.994 296,637 +0.06(+1.22%)
Dec 22, 2014 5.016 5.027 4.923 4.934 587,579 -0.07(-1.42%)
Dec 19, 2014 4.896 5.037 4.863 5.005 773,926 +0.11(+2.34%)
Dec 18, 2014 4.825 4.896 4.776 4.890 397,829 +0.10(+2.16%)
Dec 17, 2014 4.672 4.814 4.639 4.787 511,479 +0.13(+2.69%)
Dec 16, 2014 4.601 4.765 4.596 4.661 457,186 +0.08(+1.79%)
Dec 15, 2014 4.683 4.710 4.519 4.579 811,337 -0.11(-2.33%)
Dec 12, 2014 4.770 4.836 4.678 4.688 427,001 -0.13(-2.60%)
Dec 11, 2014 4.792 4.917 4.787 4.814 387,911 +0.01(+0.23%)
Dec 10, 2014 4.923 4.939 4.781 4.803 408,115 -0.15(-2.97%)
Dec 09, 2014 4.808 4.956 4.808 4.950 565,357 +0.09(+1.79%)
Dec 08, 2014 4.879 4.917 4.855 4.863 514,894 -0.05(-1.00%)
Dec 05, 2014 4.923 4.983 4.841 4.912 544,903 -0.04(-0.88%)
Dec 04, 2014 5.070 5.070 4.928 4.956 467,566 -0.15(-2.88%)
Dec 03, 2014 5.212 5.261 5.092 5.103 499,550 -0.11(-2.09%)
Dec 02, 2014 5.261 5.337 5.147 5.212 327,598 -0.05(-0.93%)
Dec 01, 2014 5.354 5.441 5.185 5.261 396,380 -0.11(-2.03%)
Nov 28, 2014 5.283 5.419 5.283 5.370 204,786 -0.14(-2.57%)
Nov 26, 2014 5.452 5.512 5.512 5.512 188,013 +0.15(+2.85%)
Nov 25, 2014 5.359 5.412 5.327 5.359 478,116 +0.03(+0.49%)
Nov 24, 2014 5.401 5.401 5.272 5.333 622,592 -0.06(-1.17%)
Nov 21, 2014 5.417 5.443 5.380 5.396 340,734 +0.05(+0.89%)
Nov 20, 2014 5.333 5.395 5.317 5.349 316,608 +0.02(+0.30%)
Nov 19, 2014 5.391 5.422 5.327 5.333 547,381 -0.05(-0.98%)
Nov 18, 2014 5.306 5.412 5.306 5.385 592,011 +0.07(+1.39%)
Nov 17, 2014 5.190 5.312 5.190 5.312 734,179 +0.10(+1.92%)
Nov 14, 2014 5.185 5.285 5.138 5.212 570,588 +0.04(+0.82%)
Nov 13, 2014 5.206 5.217 5.148 5.169 471,683 -0.06(-1.21%)
Nov 12, 2014 5.133 5.270 5.117 5.233 879,928 +0.11(+2.06%)
Nov 11, 2014 5.027 5.127 5.027 5.127 673,559 +0.11(+2.10%)
Nov 10, 2014 5.027 5.074 4.985 5.022 317,609 +0.03(+0.53%)
Nov 07, 2014 4.901 5.027 4.890 4.996 585,572 +0.13(+2.60%)
Nov 06, 2014 4.843 4.890 4.843 4.869 331,096 +0.00(+0.00%)
Nov 05, 2014 4.837 4.874 4.811 4.869 589,534 +0.05(+1.09%)
Nov 04, 2014 4.980 5.009 4.801 4.816 530,330 -0.19(-3.79%)
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.