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 )

7.070 +0.120 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 31, 2002 3.473 3.479 3.416 3.422 21,617 -0.07(-1.89%)
Oct 30, 2002 3.482 3.493 3.482 3.488 2,092 +0.01(+0.16%)
Oct 29, 2002 3.505 3.505 3.482 3.482 6,624 -0.02(-0.65%)
Oct 28, 2002 3.490 3.585 3.476 3.505 107,389 +0.02(+0.66%)
Oct 25, 2002 3.496 3.496 3.479 3.482 8,019 -0.01(-0.33%)
Oct 24, 2002 3.505 3.505 3.493 3.493 2,092 -0.01(-0.33%)
Oct 23, 2002 3.525 3.536 3.467 3.505 5,578 -0.01(-0.16%)
Oct 22, 2002 3.399 3.510 3.399 3.510 10,460 +0.09(+2.51%)
Oct 21, 2002 3.367 3.424 3.364 3.424 5,230 +0.05(+1.53%)
Oct 18, 2002 3.324 3.381 3.324 3.373 2,092 +0.07(+1.99%)
Oct 17, 2002 3.327 3.341 3.252 3.307 20,571 +0.09(+2.85%)
Oct 16, 2002 3.252 3.252 3.201 3.215 31,728 -0.06(-1.84%)
Oct 15, 2002 3.186 3.313 3.186 3.275 8,019 +0.15(+4.77%)
Oct 14, 2002 3.129 3.129 3.118 3.126 14,992 -0.00(-0.09%)
Oct 11, 2002 3.212 3.249 3.126 3.129 23,360 -0.06(-1.80%)
Oct 10, 2002 3.218 3.241 3.054 3.186 42,886 -0.05(-1.42%)
Oct 09, 2002 3.367 3.370 3.195 3.232 25,801 -0.14(-4.09%)
Oct 08, 2002 3.356 3.370 3.338 3.370 19,874 +0.02(+0.51%)
Oct 07, 2002 3.347 3.376 3.347 3.353 17,433 +0.01(+0.26%)
Oct 04, 2002 3.370 3.370 3.344 3.344 3,138 -0.03(-1.02%)
Oct 03, 2002 3.350 3.379 3.350 3.379 3,835 +0.02(+0.68%)
Oct 02, 2002 3.376 3.424 3.356 3.356 3,486 -0.02(-0.59%)
Oct 01, 2002 3.384 3.384 3.370 3.376 2,440 -0.03(-0.76%)
Sep 30, 2002 3.358 3.402 3.358 3.402 4,532 +0.02(+0.68%)
Sep 27, 2002 3.424 3.424 3.370 3.379 7,322 -0.07(-2.16%)
Sep 26, 2002 3.510 3.510 3.453 3.453 523,003 -0.05(-1.55%)
Sep 25, 2002 3.559 3.565 3.508 3.508 2,789 -0.06(-1.69%)
Sep 24, 2002 3.505 3.568 3.505 3.568 6,276 +0.05(+1.39%)
Sep 23, 2002 3.485 3.548 3.470 3.519 9,065 -0.01(-0.16%)
Sep 20, 2002 3.490 3.525 3.490 3.525 3,138 +0.03(+0.99%)
Sep 19, 2002 3.490 3.490 3.490 3.490 69,733 -0.02(-0.65%)
Sep 18, 2002 3.525 3.525 3.513 3.513 1,046 -0.01(-0.33%)
Sep 17, 2002 3.502 3.533 3.493 3.525 30,682 +0.03(+0.90%)
Sep 16, 2002 3.490 3.493 3.470 3.493 4,532 +0.02(+0.50%)
Sep 13, 2002 3.556 3.574 3.436 3.476 8,019 -0.09(-2.42%)
Sep 12, 2002 3.585 3.585 3.562 3.562 6,973 -0.05(-1.27%)
Sep 11, 2002 3.588 3.608 3.585 3.608 13,249 +0.01(+0.40%)
Sep 10, 2002 3.562 3.594 3.536 3.594 7,670 +0.02(+0.56%)
Sep 09, 2002 3.545 3.574 3.510 3.574 13,598 +0.03(+0.81%)
Sep 06, 2002 3.582 3.619 3.536 3.545 9,414 -0.05(-1.36%)
Sep 05, 2002 3.597 3.597 3.588 3.594 6,624 +0.01(+0.16%)
Sep 04, 2002 3.599 3.608 3.568 3.588 20,920 +0.01(+0.32%)
Sep 03, 2002 3.614 3.614 3.525 3.576 49,859 -0.06(-1.73%)
Aug 30, 2002 3.640 3.640 3.640 3.640 0 +0.00(+0.00%)
Aug 29, 2002 3.642 3.665 3.640 3.640 3,138 +0.01(+0.16%)
Aug 28, 2002 3.642 3.642 3.576 3.634 17,084 -0.04(-1.02%)
Aug 27, 2002 3.714 3.751 3.637 3.671 22,663 -0.04(-1.16%)
Aug 26, 2002 3.694 3.714 3.642 3.714 20,571 +0.05(+1.33%)
Aug 23, 2002 3.728 3.766 3.665 3.665 16,736 -0.08(-2.22%)
Aug 22, 2002 3.737 3.760 3.737 3.749 12,552 +0.03(+0.69%)
Aug 21, 2002 3.680 3.743 3.671 3.723 1,046,006 +0.03(+0.93%)
Aug 20, 2002 3.677 3.717 3.677 3.688 12,203 +0.02(+0.55%)
Aug 16, 2002 3.654 3.708 3.648 3.668 10,111 +0.01(+0.39%)
Aug 15, 2002 3.660 3.703 3.651 3.654 27,544 -0.00(-0.08%)
Aug 14, 2002 3.599 3.657 3.579 3.657 14,992 +0.06(+1.59%)
Aug 13, 2002 3.576 3.619 3.545 3.599 24,755 +0.03(+0.72%)
Aug 12, 2002 3.637 3.637 3.571 3.574 38,004 -0.05(-1.35%)
Aug 07, 2002 3.642 3.680 3.585 3.622 26,498 -0.03(-0.94%)
Aug 06, 2002 3.344 3.691 3.344 3.657 55,089 +0.30(+8.97%)
Aug 05, 2002 3.356 3.356 3.353 3.356 1,046 -0.01(-0.17%)
Aug 02, 2002 3.450 3.450 3.361 3.361 25,801 -0.07(-1.92%)
Aug 01, 2002 3.456 3.470 3.427 3.427 57,181 -0.01(-0.42%)
Jul 31, 2002 3.407 3.459 3.407 3.442 23,360 +0.04(+1.18%)
Jul 30, 2002 3.384 3.413 3.379 3.402 21,966 +0.01(+0.34%)
Jul 29, 2002 3.330 3.433 3.330 3.390 22,314 +0.08(+2.43%)
Jul 26, 2002 3.356 3.356 3.284 3.310 27,544 -0.08(-2.29%)
Jul 25, 2002 3.427 3.442 3.313 3.387 45,675 -0.05(-1.58%)
Jul 24, 2002 3.419 3.456 3.404 3.442 36,610 +0.04(+1.10%)
Jul 23, 2002 3.453 3.465 3.361 3.404 29,636 -0.04(-1.08%)
Jul 22, 2002 3.536 3.536 3.439 3.442 46,721 -0.12(-3.46%)
Jul 19, 2002 3.685 3.685 3.565 3.565 32,774 -0.16(-4.24%)
Jul 17, 2002 3.769 3.769 3.717 3.723 18,130 -0.02(-0.54%)
Jul 12, 2002 3.829 3.829 3.743 3.743 17,433 -0.08(-2.03%)
Jul 11, 2002 3.829 3.829 3.809 3.820 8,368 -0.02(-0.60%)
Jul 10, 2002 3.889 3.892 3.843 3.843 16,038 -0.05(-1.18%)
Jul 09, 2002 3.886 3.915 3.878 3.889 13,946 +0.02(+0.59%)
Jul 08, 2002 3.921 3.921 3.866 3.866 14,295 -0.05(-1.39%)
Jul 05, 2002 3.923 3.923 3.895 3.921 8,368 +0.01(+0.22%)
Jul 04, 2002 3.846 3.912 3.829 3.912 36,610 +0.00(+0.00%)
Jul 03, 2002 3.846 3.912 3.829 3.912 36,610 +0.07(+1.72%)
Jul 02, 2002 3.820 3.846 3.792 3.846 8,019 +0.02(+0.45%)
Jul 01, 2002 3.829 3.829 3.826 3.829 1,743 +0.00(+0.00%)
Jun 28, 2002 3.817 3.837 3.797 3.829 24,058 +0.01(+0.38%)
Jun 27, 2002 3.837 3.840 3.797 3.815 14,992 -0.02(-0.45%)
Jun 26, 2002 3.815 3.832 3.792 3.832 18,130 +0.01(+0.38%)
Jun 25, 2002 3.815 3.817 3.780 3.817 17,084 -0.02(-0.52%)
Jun 21, 2002 3.832 3.843 3.815 3.837 10,111 -0.01(-0.22%)
Jun 20, 2002 3.757 3.846 3.757 3.846 14,644 +0.11(+2.92%)
Jun 19, 2002 3.774 3.797 3.728 3.737 18,828 -0.03(-0.91%)
Jun 18, 2002 3.837 3.837 3.771 3.771 12,203 -0.06(-1.50%)
Jun 17, 2002 3.843 3.843 3.829 3.829 12,552 -0.01(-0.22%)
Jun 14, 2002 3.863 3.863 3.823 3.837 16,736 -0.03(-0.82%)
Jun 12, 2002 3.898 3.906 3.863 3.869 15,690 -0.03(-0.81%)
Jun 11, 2002 3.923 3.944 3.901 3.901 26,847 -0.02(-0.51%)
Jun 10, 2002 3.944 3.949 3.915 3.921 21,268 -0.02(-0.44%)
Jun 07, 2002 3.938 4.004 3.938 3.938 40,445 +0.00(+0.00%)
Jun 06, 2002 3.866 3.938 3.866 3.938 21,617 +0.07(+1.93%)
Jun 05, 2002 3.892 3.892 3.843 3.863 21,268 -0.13(-3.37%)
May 31, 2002 3.872 4.027 3.872 3.998 76,009 -0.28(-6.57%)
May 28, 2002 4.271 4.279 4.265 4.279 21,617 +0.00(+0.00%)
May 27, 2002 4.328 4.328 4.268 4.279 25,104 +0.00(+0.00%)
May 24, 2002 4.328 4.328 4.268 4.279 25,104 -0.08(-1.78%)
May 23, 2002 4.322 4.368 4.316 4.357 26,498 +0.03(+0.60%)
May 22, 2002 4.291 4.331 4.291 4.331 17,433 +0.04(+1.00%)
May 21, 2002 4.245 4.293 4.245 4.288 13,249 +0.04(+0.95%)
May 20, 2002 4.250 4.253 4.245 4.248 3,138 -0.01(-0.13%)
May 17, 2002 4.273 4.308 4.253 4.253 23,360 -0.02(-0.47%)
May 16, 2002 4.262 4.316 4.233 4.273 56,135 +0.01(+0.34%)
May 15, 2002 4.362 4.362 4.259 4.259 57,879 -0.12(-2.75%)
May 14, 2002 4.354 4.400 4.351 4.380 44,978 +0.01(+0.26%)
May 13, 2002 4.354 4.368 4.322 4.368 25,801 +0.01(+0.33%)
May 10, 2002 4.239 4.359 4.239 4.354 17,782 +0.12(+2.78%)
May 09, 2002 4.239 4.256 4.236 4.236 11,854 +0.00(+0.00%)
May 08, 2002 4.199 4.248 4.199 4.236 28,242 +0.04(+1.03%)
May 07, 2002 4.176 4.193 4.170 4.193 4,184 +0.01(+0.27%)
May 06, 2002 4.101 4.182 4.101 4.182 11,157 +0.06(+1.39%)
May 03, 2002 4.124 4.150 4.107 4.124 14,644 -0.00(-0.07%)
May 02, 2002 4.179 4.179 4.096 4.127 12,203 -0.06(-1.37%)
May 01, 2002 4.096 4.184 4.096 4.184 13,946 +0.09(+2.10%)
Apr 30, 2002 4.010 4.107 4.010 4.098 13,598 +0.10(+2.58%)
Apr 29, 2002 4.078 4.090 3.995 3.995 40,445 -0.07(-1.62%)
Apr 26, 2002 4.162 4.162 4.050 4.061 27,893 -0.11(-2.68%)
Apr 25, 2002 4.061 4.187 4.061 4.173 36,261 +0.12(+2.90%)
Apr 24, 2002 4.004 4.058 4.004 4.055 7,670 +0.05(+1.36%)
Apr 23, 2002 3.972 4.007 3.972 4.001 17,782 +0.03(+0.87%)
Apr 22, 2002 3.975 3.975 3.958 3.967 5,927 -0.01(-0.29%)
Apr 19, 2002 3.872 3.978 3.872 3.978 47,070 +0.09(+2.21%)
Apr 18, 2002 4.007 4.010 3.872 3.892 38,004 -0.13(-3.14%)
Apr 17, 2002 3.961 4.041 3.955 4.018 15,341 +0.05(+1.30%)
Apr 16, 2002 3.969 3.992 3.949 3.967 18,479 +0.00(+0.07%)
Apr 15, 2002 3.958 3.964 3.949 3.964 12,203 +0.00(+0.00%)
Apr 12, 2002 3.846 3.981 3.837 3.964 38,353 +0.11(+2.90%)
Apr 11, 2002 3.858 3.901 3.852 3.852 14,295 +0.01(+0.37%)
Apr 10, 2002 3.843 3.852 3.837 3.837 6,624 +0.00(+0.00%)
Apr 09, 2002 3.809 3.837 3.763 3.837 18,130 +0.04(+0.98%)
Apr 08, 2002 3.843 3.843 3.797 3.800 19,176 -0.04(-1.05%)
Apr 05, 2002 3.843 3.872 3.815 3.840 11,854 +0.01(+0.22%)
Apr 04, 2002 3.929 3.929 3.783 3.832 38,353 -0.13(-3.26%)
Apr 03, 2002 3.929 3.981 3.929 3.961 14,295 +0.05(+1.32%)
Apr 02, 2002 3.918 3.929 3.903 3.909 19,874 -0.02(-0.51%)
Apr 01, 2002 3.987 3.987 3.929 3.929 25,452 -0.07(-1.72%)
Mar 29, 2002 4.001 4.007 3.987 3.998 13,598 +0.00(+0.00%)
Mar 28, 2002 4.001 4.007 3.987 3.998 13,598 -0.00(-0.07%)
Mar 27, 2002 3.998 4.007 3.995 4.001 10,111 +0.01(+0.36%)
Mar 26, 2002 4.073 4.073 3.987 3.987 1,813,077 -0.10(-2.52%)
Mar 25, 2002 4.144 4.144 4.090 4.090 10,460 -0.06(-1.52%)
Mar 22, 2002 4.124 4.153 4.104 4.153 18,130 +0.03(+0.77%)
Mar 21, 2002 4.141 4.144 4.121 4.121 8,368 -0.02(-0.42%)
Mar 20, 2002 4.116 4.147 4.104 4.139 16,387 +0.00(+0.07%)
Mar 19, 2002 4.113 4.136 4.113 4.136 3,138 +0.03(+0.77%)
Mar 18, 2002 4.087 4.104 4.073 4.104 5,230 +0.01(+0.21%)
Mar 15, 2002 4.050 4.101 4.050 4.096 8,019 +0.04(+0.92%)
Mar 14, 2002 4.044 4.073 4.044 4.058 4,532 +0.01(+0.35%)
Mar 13, 2002 4.030 4.044 4.018 4.044 6,973 +0.01(+0.28%)
Mar 12, 2002 4.050 4.058 4.018 4.032 6,624 -0.01(-0.21%)
Mar 11, 2002 4.004 4.050 4.004 4.041 17,433 +0.05(+1.37%)
Mar 08, 2002 4.130 4.141 3.984 3.987 34,866 -0.17(-4.07%)
Mar 07, 2002 4.107 4.156 4.107 4.156 8,019 +0.06(+1.47%)
Mar 06, 2002 4.001 4.121 4.001 4.096 14,295 +0.11(+2.73%)
Mar 05, 2002 4.058 4.058 3.987 3.987 9,762 -0.06(-1.56%)
Mar 04, 2002 4.041 4.064 4.041 4.050 4,881 +0.02(+0.50%)
Mar 01, 2002 3.901 4.030 3.901 4.030 6,624 +0.12(+3.16%)
Feb 28, 2002 3.938 3.955 3.906 3.906 9,414 -0.02(-0.51%)
Feb 27, 2002 3.886 3.926 3.863 3.926 8,368 +0.02(+0.44%)
Feb 26, 2002 3.889 3.909 3.889 3.909 278,935 +0.02(+0.59%)
Feb 25, 2002 3.786 3.886 3.731 3.886 27,893 +0.13(+3.44%)
Feb 22, 2002 3.852 3.852 3.757 3.757 21,268 -0.10(-2.53%)
Feb 21, 2002 3.901 3.901 3.855 3.855 6,276 -0.07(-1.68%)
Feb 20, 2002 3.921 3.921 3.912 3.921 4,881 -0.01(-0.22%)
Feb 19, 2002 3.978 3.992 3.901 3.929 16,387 -0.03(-0.65%)
Feb 18, 2002 3.915 3.955 3.915 3.955 29,288 +0.00(+0.00%)
Feb 15, 2002 3.915 3.955 3.915 3.955 29,288 +0.05(+1.32%)
Feb 14, 2002 3.935 3.935 3.903 3.903 6,624 -0.03(-0.80%)
Feb 13, 2002 3.944 3.952 3.935 3.935 4,532 -0.02(-0.51%)
Feb 12, 2002 3.909 3.955 3.909 3.955 6,276 +0.05(+1.32%)
Feb 11, 2002 3.840 3.903 3.840 3.903 8,716 +0.09(+2.41%)
Feb 08, 2002 3.800 3.840 3.797 3.812 10,808 +0.03(+0.68%)
Feb 07, 2002 3.691 3.786 3.691 3.786 28,242 +0.10(+2.72%)
Feb 06, 2002 3.657 3.714 3.617 3.685 21,966 +0.03(+0.78%)
Feb 05, 2002 3.685 3.685 3.657 3.657 10,111 -0.04(-1.16%)
Feb 04, 2002 3.786 3.786 3.691 3.700 22,663 -0.07(-1.75%)
Feb 01, 2002 3.743 3.766 3.728 3.766 16,387 +0.01(+0.31%)
Jan 31, 2002 3.789 3.789 3.728 3.754 15,690 -0.05(-1.21%)
Jan 30, 2002 3.794 3.803 3.780 3.800 6,624 +0.01(+0.23%)
Jan 29, 2002 3.786 3.872 3.786 3.792 50,905 +0.02(+0.61%)
Jan 28, 2002 3.757 3.771 3.740 3.769 22,314 +0.01(+0.38%)
Jan 25, 2002 3.800 3.800 3.754 3.754 9,065 -0.06(-1.65%)
Jan 24, 2002 3.878 3.883 3.817 3.817 12,900 -0.04(-1.04%)
Jan 23, 2002 3.829 3.863 3.829 3.858 8,368 +0.03(+0.67%)
Jan 22, 2002 3.929 3.929 3.832 3.832 26,847 +0.01(+0.30%)
Jan 21, 2002 3.792 3.829 3.792 3.820 16,736 +0.00(+0.00%)
Jan 18, 2002 3.792 3.829 3.792 3.820 16,736 +0.03(+0.76%)
Jan 17, 2002 3.809 3.809 3.786 3.792 9,762 -0.03(-0.83%)
Jan 16, 2002 3.901 3.901 3.823 3.823 50,905 -0.09(-2.20%)
Jan 15, 2002 3.972 3.978 3.901 3.909 25,801 -0.04(-1.09%)
Jan 14, 2002 4.047 4.047 3.944 3.952 19,176 -0.09(-2.27%)
Jan 11, 2002 4.078 4.110 4.044 4.044 6,973 -0.03(-0.77%)
Jan 10, 2002 4.030 4.075 3.987 4.075 26,847 +0.13(+3.35%)
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.