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 )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2010 6.437 6.437 6.220 6.355 150,445 -0.08(-1.17%)
Oct 28, 2010 6.487 6.487 6.421 6.430 125,310 -0.04(-0.63%)
Oct 27, 2010 6.550 6.581 6.421 6.471 120,451 -0.20(-3.01%)
Oct 25, 2010 6.688 6.694 6.666 6.672 80,489 +0.05(+0.81%)
Oct 22, 2010 6.675 6.675 6.606 6.619 98,059 -0.02(-0.33%)
Oct 21, 2010 6.697 6.710 6.603 6.641 119,699 -0.04(-0.56%)
Oct 20, 2010 6.597 6.697 6.597 6.678 68,967 +0.08(+1.19%)
Oct 19, 2010 6.572 6.628 6.556 6.600 168,343 -0.11(-1.68%)
Oct 18, 2010 6.703 6.741 6.697 6.713 761,380 -0.03(-0.47%)
Oct 15, 2010 6.779 6.810 6.697 6.744 93,277 -0.01(-0.14%)
Oct 14, 2010 6.841 6.845 6.732 6.754 127,008 -0.05(-0.78%)
Oct 13, 2010 6.769 6.851 6.766 6.807 122,391 +0.09(+1.36%)
Oct 12, 2010 6.691 6.747 6.637 6.716 89,434 +0.06(+0.85%)
Oct 11, 2010 6.675 6.681 6.637 6.659 34,694 -0.03(-0.42%)
Oct 08, 2010 6.688 6.772 6.672 6.688 83,220 -0.04(-0.65%)
Oct 07, 2010 6.819 6.819 6.669 6.732 83,806 -0.04(-0.56%)
Oct 06, 2010 6.719 6.810 6.710 6.769 151,012 +0.01(+0.19%)
Oct 05, 2010 6.788 6.804 6.747 6.757 103,174 +0.05(+0.80%)
Oct 04, 2010 6.776 6.776 6.675 6.703 74,610 -0.07(-1.02%)
Oct 01, 2010 6.772 6.841 6.703 6.772 84,211 +0.06(+0.94%)
Sep 30, 2010 6.694 6.722 6.622 6.710 108,183 +0.08(+1.14%)
Sep 29, 2010 6.653 6.675 6.625 6.634 198,605 +0.00(+0.05%)
Sep 28, 2010 6.628 6.631 6.543 6.631 105,404 +0.03(+0.48%)
Sep 27, 2010 6.672 6.672 6.600 6.600 84,189 -0.03(-0.52%)
Sep 24, 2010 6.518 6.634 6.512 6.634 155,543 +0.19(+2.92%)
Sep 23, 2010 6.468 6.543 6.437 6.446 58,429 -0.09(-1.39%)
Sep 22, 2010 6.597 6.630 6.512 6.537 114,591 -0.04(-0.62%)
Sep 21, 2010 6.603 6.641 6.565 6.578 536,952 -0.03(-0.47%)
Sep 20, 2010 6.625 6.644 6.584 6.609 99,911 +0.01(+0.10%)
Sep 17, 2010 6.603 6.694 6.550 6.603 173,566 -0.08(-1.17%)
Sep 15, 2010 6.694 6.719 6.666 6.681 129,013 +0.01(+0.14%)
Sep 14, 2010 6.691 6.766 6.669 6.672 163,213 -0.00(-0.05%)
Sep 13, 2010 6.641 6.681 6.631 6.675 118,739 +0.11(+1.62%)
Sep 10, 2010 6.528 6.590 6.506 6.568 89,558 +0.05(+0.72%)
Sep 09, 2010 6.565 6.572 6.493 6.521 161,616 +0.05(+0.73%)
Sep 08, 2010 6.443 6.528 6.443 6.474 201,676 +0.03(+0.49%)
Sep 07, 2010 6.524 6.524 6.399 6.443 72,463 -0.08(-1.25%)
Sep 03, 2010 6.412 6.524 6.412 6.524 167,266 +0.17(+2.67%)
Sep 02, 2010 6.383 6.399 6.327 6.355 134,079 -0.03(-0.44%)
Sep 01, 2010 6.302 6.393 6.302 6.383 107,781 +0.17(+2.73%)
Aug 31, 2010 6.245 6.270 6.164 6.214 133,926 -0.02(-0.35%)
Aug 30, 2010 6.311 6.333 6.214 6.236 387,577 +0.05(+0.78%)
Aug 27, 2010 6.188 6.218 6.093 6.188 246,486 +0.07(+1.10%)
Aug 26, 2010 6.197 6.212 6.120 6.120 326,521 -0.04(-0.69%)
Aug 25, 2010 6.004 6.172 5.962 6.163 213,025 +0.12(+2.02%)
Aug 24, 2010 6.008 6.059 5.953 6.041 176,536 +0.01(+0.10%)
Aug 23, 2010 5.974 6.065 5.974 6.035 59,392 +0.08(+1.38%)
Aug 20, 2010 5.959 5.989 5.895 5.953 95,269 -0.04(-0.61%)
Aug 19, 2010 6.126 6.142 5.977 5.989 73,840 -0.18(-2.87%)
Aug 18, 2010 6.093 6.181 6.075 6.166 115,016 +0.10(+1.71%)
Aug 17, 2010 6.041 6.114 6.017 6.062 89,566 +0.11(+1.79%)
Aug 16, 2010 5.977 6.004 5.934 5.956 89,267 -0.03(-0.56%)
Aug 13, 2010 5.989 6.038 5.968 5.989 132,027 +0.03(+0.51%)
Aug 12, 2010 5.992 6.004 5.913 5.959 175,186 -0.05(-0.91%)
Aug 11, 2010 6.184 6.184 5.992 6.014 185,464 -0.22(-3.52%)
Aug 10, 2010 6.303 6.303 6.212 6.233 227,610 -0.13(-1.97%)
Aug 09, 2010 6.322 6.386 6.252 6.358 158,306 +0.09(+1.41%)
Aug 06, 2010 6.270 6.306 6.191 6.270 378,628 -0.08(-1.25%)
Aug 05, 2010 6.419 6.462 6.331 6.349 316,764 -0.08(-1.28%)
Aug 04, 2010 6.374 6.444 6.319 6.432 96,059 +0.09(+1.39%)
Aug 03, 2010 6.252 6.392 6.249 6.343 116,163 +0.09(+1.41%)
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.