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 31, 2014 5.191 5.197 5.117 5.149 403,876 -0.06(-1.22%)
Oct 30, 2014 5.202 5.218 5.011 5.213 450,572 -0.04(-0.71%)
Oct 29, 2014 5.292 5.327 5.207 5.250 287,853 -0.01(-0.10%)
Oct 28, 2014 5.207 5.276 5.202 5.255 270,686 +0.05(+1.02%)
Oct 27, 2014 5.197 5.207 5.207 5.202 252,099 -0.01(-0.10%)
Oct 24, 2014 5.149 5.218 5.144 5.207 297,606 +0.09(+1.76%)
Oct 23, 2014 5.032 5.133 5.027 5.117 315,071 +0.12(+2.33%)
Oct 22, 2014 5.234 5.234 4.985 5.000 432,817 -0.23(-4.46%)
Oct 21, 2014 5.138 5.272 5.107 5.234 189,166 +0.11(+2.17%)
Oct 20, 2014 5.080 5.138 5.074 5.122 198,478 +0.01(+0.10%)
Oct 17, 2014 5.186 5.197 5.096 5.117 218,519 -0.04(-0.72%)
Oct 16, 2014 4.995 5.202 4.986 5.154 234,352 +0.11(+2.10%)
Oct 15, 2014 5.138 5.144 4.947 5.048 341,657 -0.11(-2.16%)
Oct 14, 2014 5.165 5.239 5.154 5.160 499,012 -0.02(-0.31%)
Oct 13, 2014 5.255 5.324 5.175 5.175 319,039 -0.08(-1.51%)
Oct 10, 2014 5.366 5.388 5.223 5.255 305,874 -0.12(-2.27%)
Oct 09, 2014 5.483 5.510 5.348 5.377 253,140 -0.13(-2.41%)
Oct 08, 2014 5.557 5.559 5.441 5.510 256,294 -0.05(-0.95%)
Oct 07, 2014 5.525 5.578 5.515 5.563 218,866 +0.04(+0.67%)
Oct 06, 2014 5.525 5.563 5.488 5.525 392,165 +0.02(+0.29%)
Oct 03, 2014 5.531 5.552 5.483 5.510 241,094 -0.05(-0.86%)
Oct 02, 2014 5.589 5.589 5.462 5.557 523,635 -0.03(-0.47%)
Oct 01, 2014 5.568 5.642 5.552 5.584 224,052 +0.02(+0.29%)
Sep 30, 2014 5.557 5.584 5.472 5.568 245,565 -0.02(-0.28%)
Sep 29, 2014 5.568 5.600 5.541 5.584 169,497 -0.02(-0.28%)
Sep 26, 2014 5.568 5.626 5.531 5.600 211,130 +0.04(+0.67%)
Sep 25, 2014 5.594 5.616 5.541 5.563 262,538 -0.07(-1.32%)
Sep 24, 2014 5.653 5.669 5.594 5.637 355,761 -0.06(-1.02%)
Sep 23, 2014 5.780 5.791 5.674 5.695 225,074 -0.08(-1.38%)
Sep 22, 2014 5.822 5.822 5.738 5.775 219,969 -0.06(-1.00%)
Sep 19, 2014 5.812 5.891 5.779 5.833 374,297 +0.02(+0.36%)
Sep 18, 2014 5.865 5.886 5.763 5.812 200,317 -0.03(-0.45%)
Sep 17, 2014 5.907 6.029 5.828 5.838 307,980 -0.07(-1.26%)
Sep 16, 2014 5.669 5.923 5.669 5.913 700,511 +0.38(+6.80%)
Sep 15, 2014 5.557 5.563 5.499 5.536 464,750 +0.01(+0.10%)
Sep 12, 2014 5.568 5.573 5.495 5.531 325,799 -0.06(-1.04%)
Sep 11, 2014 5.674 5.695 5.563 5.589 550,342 -0.13(-2.32%)
Sep 10, 2014 5.727 5.769 5.690 5.722 335,962 -0.03(-0.55%)
Sep 09, 2014 5.785 5.785 5.700 5.753 345,991 -0.07(-1.27%)
Sep 08, 2014 5.966 5.976 5.806 5.828 355,063 -0.15(-2.48%)
Sep 05, 2014 6.013 6.013 5.966 5.976 193,790 -0.04(-0.62%)
Sep 04, 2014 6.045 6.050 5.976 6.013 204,992 -0.03(-0.53%)
Sep 03, 2014 6.024 6.077 6.008 6.045 156,400 +0.06(+0.97%)
Sep 02, 2014 6.098 6.114 5.987 5.987 233,568 -0.13(-2.08%)
Aug 29, 2014 6.172 6.114 6.114 6.114 272,312 -0.09(-1.45%)
Aug 28, 2014 6.141 6.204 6.114 6.204 198,987 +0.06(+1.04%)
Aug 27, 2014 6.183 6.183 6.082 6.141 228,747 +0.12(+1.98%)
Aug 26, 2014 6.027 6.073 6.027 6.022 205,718 +0.02(+0.26%)
Aug 25, 2014 5.996 6.037 5.986 6.006 179,196 -0.01(-0.09%)
Aug 22, 2014 6.053 6.053 5.996 6.011 171,220 -0.03(-0.51%)
Aug 21, 2014 6.022 6.068 6.022 6.042 169,324 -0.01(-0.08%)
Aug 20, 2014 6.037 6.073 6.037 6.047 134,533 +0.01(+0.17%)
Aug 19, 2014 6.037 6.058 6.001 6.037 241,368 +0.02(+0.34%)
Aug 18, 2014 6.032 6.053 6.011 6.016 108,893 -0.01(-0.09%)
Aug 15, 2014 5.960 6.027 5.960 6.022 275,470 +0.06(+1.04%)
Aug 14, 2014 5.908 5.970 5.903 5.960 177,611 +0.05(+0.87%)
Aug 13, 2014 5.867 5.934 5.862 5.908 138,504 +0.04(+0.61%)
Aug 12, 2014 5.816 5.888 5.811 5.872 126,965 +0.03(+0.53%)
Aug 11, 2014 5.790 5.857 5.790 5.841 457,736 +0.04(+0.71%)
Aug 08, 2014 5.805 5.816 5.754 5.800 238,897 -0.01(-0.18%)
Aug 07, 2014 5.826 5.857 5.790 5.811 189,519 -0.04(-0.62%)
Aug 06, 2014 5.867 5.867 5.800 5.847 278,112 -0.01(-0.18%)
Aug 05, 2014 5.878 5.883 5.836 5.857 186,723 -0.01(-0.18%)
Aug 04, 2014 5.903 5.903 5.821 5.867 129,871 -0.02(-0.26%)
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.