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 (%)
Oct 29, 2004 3.897 3.952 3.897 3.940 24,053 +0.06(+1.50%)
Oct 28, 2004 3.940 3.958 3.882 3.882 35,393 -0.05(-1.19%)
Oct 27, 2004 3.937 3.987 3.914 3.929 49,138 -0.01(-0.15%)
Oct 26, 2004 3.911 3.935 3.868 3.935 54,980 +0.03(+0.67%)
Oct 25, 2004 3.870 3.935 3.870 3.908 28,520 +0.05(+1.36%)
Oct 22, 2004 3.868 3.870 3.798 3.856 168,376 -0.08(-1.92%)
Oct 21, 2004 3.838 3.952 3.838 3.932 38,829 +0.13(+3.37%)
Oct 20, 2004 3.804 3.830 3.772 3.804 91,404 +0.03(+0.77%)
Oct 19, 2004 3.678 3.786 3.670 3.774 81,439 +0.10(+2.69%)
Oct 18, 2004 3.699 3.745 3.670 3.676 74,566 -0.07(-1.86%)
Oct 15, 2004 3.833 3.833 3.719 3.745 101,369 -0.13(-3.45%)
Oct 14, 2004 3.885 3.935 3.847 3.879 41,235 -0.03(-0.74%)
Oct 13, 2004 3.900 3.920 3.870 3.908 45,014 -0.01(-0.37%)
Oct 12, 2004 3.935 3.935 3.920 3.923 26,115 -0.02(-0.59%)
Oct 11, 2004 3.952 3.955 3.946 3.946 2,405 +0.01(+0.37%)
Oct 08, 2004 3.932 3.946 3.917 3.932 23,022 +0.03(+0.75%)
Oct 07, 2004 3.946 3.946 3.891 3.903 88,655 -0.01(-0.37%)
Oct 06, 2004 3.885 3.917 3.882 3.917 28,177 +0.03(+0.67%)
Oct 05, 2004 3.868 3.897 3.841 3.891 76,284 +0.05(+1.36%)
Oct 04, 2004 3.841 3.862 3.824 3.838 27,146 +0.02(+0.46%)
Oct 01, 2004 3.786 3.821 3.786 3.821 8,590 +0.04(+1.00%)
Sep 30, 2004 3.821 3.821 3.783 3.783 8,590 -0.02(-0.61%)
Sep 29, 2004 3.821 3.830 3.780 3.806 230,572 -0.01(-0.38%)
Sep 28, 2004 3.731 3.821 3.731 3.821 21,304 +0.07(+1.94%)
Sep 27, 2004 3.734 3.748 3.725 3.748 25,771 -0.01(-0.23%)
Sep 24, 2004 3.804 3.804 3.754 3.757 19,243 -0.03(-0.77%)
Sep 23, 2004 3.786 3.806 3.766 3.786 19,586 -0.03(-0.76%)
Sep 22, 2004 3.786 3.815 3.772 3.815 23,710 +0.00(+0.08%)
Sep 21, 2004 3.780 3.827 3.780 3.812 32,300 +0.05(+1.31%)
Sep 20, 2004 3.708 3.763 3.693 3.763 48,107 +0.08(+2.29%)
Sep 17, 2004 3.667 3.684 3.609 3.678 34,018 -0.01(-0.39%)
Sep 16, 2004 3.597 3.713 3.597 3.693 38,829 +0.08(+2.09%)
Sep 15, 2004 3.609 3.629 3.585 3.617 37,111 +0.02(+0.49%)
Sep 14, 2004 3.582 3.611 3.577 3.600 21,304 +0.02(+0.65%)
Sep 13, 2004 3.571 3.600 3.545 3.577 27,146 +0.01(+0.33%)
Sep 10, 2004 3.556 3.588 3.550 3.565 14,432 -0.01(-0.16%)
Sep 09, 2004 3.606 3.609 3.565 3.571 17,868 -0.02(-0.57%)
Sep 08, 2004 3.588 3.609 3.579 3.591 27,833 -0.01(-0.40%)
Sep 07, 2004 3.588 3.629 3.588 3.606 43,296 +0.05(+1.31%)
Sep 03, 2004 3.547 3.577 3.533 3.559 9,277 +0.01(+0.25%)
Sep 02, 2004 3.553 3.562 3.550 3.550 19,930 +0.01(+0.25%)
Sep 01, 2004 3.536 3.562 3.536 3.542 5,154 +0.01(+0.25%)
Aug 31, 2004 3.463 3.533 3.457 3.533 38,829 +0.06(+1.85%)
Aug 30, 2004 3.513 3.513 3.466 3.469 231,259 -0.07(-1.89%)
Aug 27, 2004 3.539 3.547 3.527 3.536 208,580 -0.00(-0.08%)
Aug 26, 2004 3.556 3.556 3.521 3.539 28,520 -0.03(-0.98%)
Aug 25, 2004 3.565 3.577 3.565 3.574 85,562 -0.01(-0.16%)
Aug 24, 2004 3.609 3.609 3.577 3.579 14,775 +0.00(+0.00%)
Aug 23, 2004 3.597 3.603 3.579 3.579 43,640 -0.03(-0.73%)
Aug 20, 2004 3.609 3.620 3.597 3.606 45,014 +0.00(+0.08%)
Aug 19, 2004 3.591 3.617 3.582 3.603 28,864 +0.04(+1.14%)
Aug 18, 2004 3.550 3.562 3.521 3.562 12,370 +0.03(+0.74%)
Aug 17, 2004 3.597 3.600 3.527 3.536 31,957 -0.04(-1.22%)
Aug 16, 2004 3.542 3.579 3.513 3.579 37,798 +0.03(+0.99%)
Aug 13, 2004 3.521 3.545 3.513 3.545 29,551 +0.06(+1.67%)
Aug 12, 2004 3.486 3.513 3.483 3.486 39,860 -0.02(-0.66%)
Aug 11, 2004 3.562 3.562 3.478 3.510 42,609 -0.02(-0.66%)
Aug 10, 2004 3.451 3.550 3.419 3.533 72,504 +0.10(+3.06%)
Aug 09, 2004 3.431 3.440 3.425 3.428 10,652 -0.00(-0.08%)
Aug 06, 2004 3.422 3.437 3.422 3.431 21,992 -0.01(-0.25%)
Aug 05, 2004 3.417 3.440 3.417 3.440 42,609 -0.02(-0.51%)
Aug 04, 2004 3.492 3.492 3.437 3.457 57,041 -0.01(-0.42%)
Aug 03, 2004 3.431 3.481 3.431 3.472 28,177 +0.07(+1.97%)
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.