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 31, 2020 6.169 6.227 6.112 6.178 1,015,103 -0.05(-0.80%)
Jan 30, 2020 6.112 6.227 6.037 6.227 331,698 +0.15(+2.45%)
Jan 29, 2020 6.103 6.136 6.070 6.079 945,178 -0.03(-0.54%)
Jan 28, 2020 5.946 6.124 5.946 6.112 250,853 +0.11(+1.79%)
Jan 27, 2020 6.103 6.103 5.979 6.004 844,890 -0.12(-1.89%)
Jan 24, 2020 6.054 6.136 6.054 6.120 310,516 +0.06(+0.95%)
Jan 23, 2020 6.029 6.087 5.971 6.062 287,852 +0.03(+0.55%)
Jan 22, 2020 6.070 6.128 6.016 6.029 268,594 -0.03(-0.55%)
Jan 21, 2020 5.954 6.136 5.905 6.062 521,228 +0.17(+2.81%)
Jan 17, 2020 5.839 5.905 5.715 5.897 306,042 +0.15(+2.59%)
Jan 16, 2020 5.764 5.880 5.706 5.748 307,393 +0.15(+2.66%)
Jan 15, 2020 5.500 5.615 5.500 5.599 226,228 +0.08(+1.50%)
Jan 14, 2020 5.450 5.533 5.425 5.516 199,038 +0.07(+1.21%)
Jan 13, 2020 5.500 5.500 5.421 5.450 145,561 -0.03(-0.60%)
Jan 10, 2020 5.582 5.582 5.475 5.483 131,437 -0.08(-1.49%)
Jan 09, 2020 5.657 5.657 5.533 5.566 104,665 -0.06(-1.03%)
Jan 08, 2020 5.731 5.731 5.615 5.624 112,403 -0.07(-1.31%)
Jan 07, 2020 5.682 5.723 5.640 5.698 147,029 -0.01(-0.14%)
Jan 06, 2020 5.781 5.789 5.690 5.706 143,301 -0.07(-1.29%)
Jan 03, 2020 5.822 5.847 5.756 5.781 193,105 -0.02(-0.43%)
Jan 02, 2020 5.888 5.897 5.760 5.806 165,853 -0.12(-1.96%)
Dec 31, 2019 5.855 5.930 5.855 5.921 203,988 +0.05(+0.85%)
Dec 30, 2019 5.756 5.905 5.756 5.872 636,098 +0.06(+1.00%)
Dec 27, 2019 5.830 5.888 5.793 5.814 159,611 -0.05(-0.85%)
Dec 26, 2019 5.814 5.897 5.814 5.864 86,245 +0.05(+0.85%)
Dec 24, 2019 5.773 5.851 5.773 5.814 149,091 +0.05(+0.86%)
Dec 23, 2019 5.822 5.913 5.748 5.764 290,335 -0.01(-0.14%)
Dec 20, 2019 5.764 5.789 5.706 5.773 324,422 +0.00(+0.00%)
Dec 19, 2019 5.764 5.797 5.731 5.773 740,366 +0.00(+0.00%)
Dec 18, 2019 5.607 5.781 5.607 5.773 262,981 +0.19(+3.41%)
Dec 17, 2019 5.739 5.739 5.549 5.582 210,573 -0.16(-2.74%)
Dec 16, 2019 5.657 5.818 5.657 5.739 164,151 +0.08(+1.46%)
Dec 13, 2019 5.458 5.715 5.458 5.657 1,005,792 +0.21(+3.79%)
Dec 12, 2019 5.566 5.591 5.442 5.450 320,806 -0.13(-2.37%)
Dec 11, 2019 5.549 5.624 5.549 5.582 231,332 +0.01(+0.15%)
Dec 10, 2019 5.545 5.599 5.545 5.574 534,627 +0.04(+0.75%)
Dec 09, 2019 5.599 5.615 5.500 5.533 1,052,357 -0.06(-1.04%)
Dec 06, 2019 5.615 5.632 5.549 5.591 570,126 -0.05(-0.88%)
Dec 05, 2019 5.673 5.698 5.591 5.640 996,106 -0.02(-0.29%)
Dec 04, 2019 5.566 5.673 5.566 5.657 1,057,744 +0.11(+1.94%)
Dec 03, 2019 5.558 5.574 5.524 5.549 159,420 -0.02(-0.30%)
Dec 02, 2019 5.582 5.599 5.524 5.566 140,395 -0.01(-0.15%)
Nov 29, 2019 5.508 5.591 5.508 5.574 69,890 +0.09(+1.66%)
Nov 27, 2019 5.426 5.528 5.426 5.483 131,849 +0.07(+1.21%)
Nov 26, 2019 5.393 5.442 5.389 5.418 150,814 +0.02(+0.46%)
Nov 25, 2019 5.442 5.475 5.360 5.393 92,249 -0.03(-0.60%)
Nov 22, 2019 5.450 5.463 5.368 5.426 102,155 +0.01(+0.15%)
Nov 21, 2019 5.360 5.434 5.319 5.418 139,789 +0.07(+1.22%)
Nov 20, 2019 5.360 5.409 5.328 5.352 142,300 -0.03(-0.61%)
Nov 19, 2019 5.426 5.458 5.368 5.385 154,027 -0.07(-1.35%)
Nov 18, 2019 5.508 5.540 5.426 5.458 162,882 -0.07(-1.19%)
Nov 15, 2019 5.508 5.557 5.483 5.524 141,502 +0.00(+0.00%)
Nov 14, 2019 5.360 5.548 5.360 5.524 145,936 +0.16(+2.90%)
Nov 13, 2019 5.368 5.401 5.319 5.368 819,022 +0.02(+0.31%)
Nov 12, 2019 5.352 5.352 5.246 5.352 148,682 +0.04(+0.77%)
Nov 11, 2019 5.295 5.401 5.287 5.311 229,156 +0.00(+0.00%)
Nov 08, 2019 5.278 5.434 5.278 5.311 228,139 +0.02(+0.46%)
Nov 07, 2019 4.935 5.315 4.910 5.287 476,957 +0.54(+11.38%)
Nov 06, 2019 4.902 4.902 4.746 4.746 244,573 -0.14(-2.85%)
Nov 05, 2019 4.771 4.894 4.755 4.886 205,676 +0.12(+2.58%)
Nov 04, 2019 4.763 4.861 4.722 4.763 123,646 -0.02(-0.51%)
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.