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 31, 2017 4.208 4.317 4.190 4.280 28,020 +0.07(+1.72%)
Jan 30, 2017 4.280 4.280 4.139 4.208 173,642 -0.11(-2.52%)
Jan 27, 2017 4.353 4.353 4.244 4.317 84,837 -0.04(-0.83%)
Jan 26, 2017 4.426 4.426 4.284 4.353 55,865 -0.07(-1.64%)
Jan 25, 2017 4.280 4.426 4.280 4.426 37,642 +0.15(+3.39%)
Jan 24, 2017 4.280 4.353 4.280 4.280 32,699 +0.00(+0.00%)
Jan 23, 2017 4.172 4.299 4.172 4.280 82,769 +0.07(+1.72%)
Jan 20, 2017 4.280 4.317 4.208 4.208 35,703 -0.07(-1.69%)
Jan 19, 2017 4.353 4.353 4.248 4.280 45,985 -0.11(-2.48%)
Jan 18, 2017 4.462 4.462 4.324 4.389 76,317 -0.11(-2.42%)
Jan 17, 2017 4.389 4.531 4.389 4.498 132,252 +0.11(+2.48%)
Jan 13, 2017 4.389 4.389 4.389 0 +0.04(+0.83%)
Jan 12, 2017 4.280 4.353 4.208 4.353 57,194 +0.07(+1.69%)
Jan 11, 2017 4.135 4.280 4.135 4.280 53,441 +0.11(+2.61%)
Jan 10, 2017 3.990 4.172 3.990 4.172 127,565 +0.18(+4.55%)
Jan 09, 2017 4.099 4.099 3.990 3.990 35,639 -0.07(-1.79%)
Jan 06, 2017 4.099 4.099 4.027 4.063 42,108 +0.00(+0.00%)
Jan 05, 2017 4.063 4.099 4.063 4.063 48,534 +0.04(+0.90%)
Jan 04, 2017 3.954 4.099 3.954 4.027 52,146 +0.04(+0.91%)
Jan 03, 2017 3.990 4.045 3.918 3.990 70,568 +0.00(+0.00%)
Dec 30, 2016 3.990 3.990 3.990 0 -0.04(-0.90%)
Dec 29, 2016 3.990 4.027 3.954 4.027 56,790 +0.07(+1.83%)
Dec 28, 2016 3.918 3.990 3.918 3.954 42,187 +0.04(+0.93%)
Dec 27, 2016 3.918 3.972 3.845 3.918 61,624 -0.04(-0.92%)
Dec 23, 2016 3.954 3.954 3.954 0 -0.07(-1.80%)
Dec 22, 2016 4.027 4.099 3.972 4.027 74,297 +0.00(+0.00%)
Dec 21, 2016 3.918 4.027 3.918 4.027 44,014 +0.07(+1.83%)
Dec 20, 2016 4.099 4.135 3.918 3.954 115,826 -0.07(-1.80%)
Dec 19, 2016 3.990 4.117 3.881 4.027 122,894 +0.04(+0.91%)
Dec 16, 2016 3.918 3.990 3.881 3.990 46,774 +0.07(+1.85%)
Dec 15, 2016 3.881 3.954 3.809 3.918 55,523 +0.00(+0.00%)
Dec 14, 2016 3.990 4.063 3.918 3.918 62,610 -0.15(-3.57%)
Dec 13, 2016 4.027 4.099 4.008 4.063 54,568 +0.00(+0.00%)
Dec 12, 2016 4.099 4.172 4.030 4.063 96,805 -0.07(-1.75%)
Dec 09, 2016 4.063 4.226 4.063 4.135 204,359 +0.07(+1.79%)
Dec 08, 2016 3.990 4.099 3.990 4.063 60,120 +0.07(+1.82%)
Dec 07, 2016 4.027 4.099 3.990 3.990 54,505 -0.04(-0.90%)
Dec 06, 2016 3.954 4.027 3.954 4.027 73,940 +0.04(+0.91%)
Dec 05, 2016 3.990 4.063 3.954 3.990 111,436 +0.00(+0.00%)
Dec 02, 2016 3.990 3.990 3.918 3.990 68,586 +0.05(+1.38%)
Dec 01, 2016 3.954 4.063 3.900 3.936 87,147 -0.02(-0.46%)
Nov 30, 2016 3.881 4.012 3.881 3.954 88,283 +0.04(+0.93%)
Nov 29, 2016 3.918 3.954 3.845 3.918 118,925 -0.02(-0.55%)
Nov 28, 2016 3.868 3.939 3.796 3.939 339,662 +0.14(+3.77%)
Nov 25, 2016 3.546 3.868 3.510 3.796 461,434 +0.75(+24.71%)
Nov 23, 2016 3.044 3.044 3.044 0 +0.07(+2.41%)
Nov 22, 2016 2.901 3.080 2.901 2.973 63,375 +0.00(+0.00%)
Nov 21, 2016 3.008 3.008 2.901 2.973 61,173 +0.00(+0.00%)
Nov 18, 2016 2.793 3.008 2.793 2.973 69,328 +0.14(+5.06%)
Nov 17, 2016 2.793 2.865 2.793 2.829 44,067 +0.00(+0.00%)
Nov 16, 2016 2.793 2.865 2.758 2.829 59,358 +0.04(+1.28%)
Nov 15, 2016 2.722 2.793 2.704 2.793 41,132 +0.07(+2.63%)
Nov 14, 2016 2.793 2.829 2.686 2.722 64,147 -0.10(-3.68%)
Nov 11, 2016 2.865 2.883 2.761 2.826 124,367 -0.08(-2.59%)
Nov 10, 2016 2.937 2.990 2.865 2.901 79,010 -0.07(-2.41%)
Nov 09, 2016 3.044 3.080 3.008 2.973 59,170 -0.14(-4.60%)
Nov 08, 2016 3.008 3.116 3.008 3.116 40,210 +0.07(+2.35%)
Nov 07, 2016 3.116 3.187 3.044 3.044 109,250 +0.11(+3.66%)
Nov 04, 2016 3.008 3.080 2.919 2.937 71,035 -0.14(-4.65%)
Nov 03, 2016 3.080 3.116 3.044 3.080 28,686 +0.00(+0.00%)
Nov 02, 2016 3.152 3.152 3.080 3.080 63,947 -0.07(-2.27%)
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.