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 UNCHANGED
Streaming Delayed 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, 2008 5.696 5.891 5.432 5.834 0 +0.11(+1.95%)
Oct 30, 2008 5.707 5.725 5.610 5.722 72,732 +0.18(+3.21%)
Oct 29, 2008 5.452 5.676 5.337 5.544 172,821 +0.03(+0.62%)
Oct 28, 2008 5.429 5.515 5.088 5.510 247,185 +0.40(+7.80%)
Oct 27, 2008 5.613 5.613 5.108 5.111 142,500 -0.46(-8.19%)
Oct 24, 2008 5.352 5.647 5.168 5.567 0 -0.06(-1.12%)
Oct 23, 2008 5.768 5.891 5.469 5.630 545,467 -0.24(-4.15%)
Oct 22, 2008 5.868 6.232 5.796 5.874 505,848 -0.24(-3.94%)
Oct 21, 2008 6.792 6.792 6.086 6.115 607,381 -0.61(-9.04%)
Oct 20, 2008 6.462 6.723 6.336 6.723 250,427 +0.28(+4.36%)
Oct 17, 2008 5.900 6.531 5.900 6.442 0 +0.28(+4.61%)
Oct 16, 2008 5.355 6.158 5.094 6.158 455,291 +0.72(+13.18%)
Oct 15, 2008 5.472 6.006 4.635 5.441 472,728 -0.13(-2.27%)
Oct 14, 2008 6.267 6.800 5.469 5.567 650,682 -0.19(-3.29%)
Oct 13, 2008 5.234 6.009 5.234 5.756 218,022 +0.61(+11.87%)
Oct 10, 2008 5.191 5.228 4.847 5.145 0 -0.41(-7.33%)
Oct 09, 2008 6.109 6.163 5.495 5.553 245,909 -0.53(-8.77%)
Oct 08, 2008 6.338 6.373 6.086 6.086 414,849 -0.32(-5.06%)
Oct 07, 2008 6.855 6.855 6.327 6.410 273,258 -0.28(-4.20%)
Oct 06, 2008 7.210 7.210 6.163 6.691 365,851 -0.61(-8.37%)
Oct 03, 2008 7.804 7.873 7.293 7.302 0 -0.26(-3.45%)
Oct 02, 2008 7.830 7.933 7.434 7.563 284,471 -0.46(-5.79%)
Oct 01, 2008 7.818 8.042 7.729 8.028 220,728 +0.15(+1.86%)
Sep 30, 2008 7.678 7.944 7.517 7.881 290,193 +0.42(+5.57%)
Sep 29, 2008 7.999 7.999 7.348 7.466 325,307 -0.63(-7.79%)
Sep 26, 2008 8.220 8.289 8.085 8.097 0 -0.17(-2.05%)
Sep 25, 2008 8.312 8.375 8.134 8.266 143,651 +0.09(+1.16%)
Sep 24, 2008 8.249 8.357 8.171 8.171 282,679 -0.06(-0.70%)
Sep 23, 2008 8.604 8.748 8.226 8.228 239,040 -0.46(-5.25%)
Sep 22, 2008 8.917 9.092 8.550 8.684 254,814 +0.03(+0.30%)
Sep 19, 2008 8.879 8.879 8.217 8.659 0 +0.21(+2.44%)
Sep 18, 2008 7.950 8.584 7.563 8.452 636,676 +0.66(+8.43%)
Sep 17, 2008 8.487 8.487 7.741 7.795 346,179 -0.87(-10.09%)
Sep 16, 2008 8.742 8.831 8.515 8.670 248,705 -0.32(-3.54%)
Sep 15, 2008 9.588 9.588 8.793 8.988 276,843 -0.29(-3.15%)
Sep 12, 2008 9.184 9.327 9.178 9.281 0 +0.16(+1.79%)
Sep 11, 2008 9.118 9.126 8.911 9.118 77,195 -0.11(-1.24%)
Sep 10, 2008 9.083 9.270 9.031 9.232 513,435 +0.26(+2.94%)
Sep 09, 2008 9.261 9.315 8.905 8.968 3,157,094 -0.22(-2.40%)
Sep 08, 2008 9.106 9.347 9.106 9.189 493,704 +0.08(+0.91%)
Sep 05, 2008 9.321 9.321 8.857 9.106 0 -0.15(-1.67%)
Sep 04, 2008 9.579 9.685 9.218 9.261 441,278 -0.32(-3.35%)
Sep 03, 2008 9.640 9.803 9.545 9.582 295,441 -0.06(-0.60%)
Sep 02, 2008 9.866 9.886 9.579 9.640 352,117 -0.40(-3.97%)
Aug 29, 2008 10.04 10.06 9.872 10.04 0 -0.08(-0.77%)
Aug 28, 2008 10.18 10.26 10.08 10.12 128,048 -0.05(-0.54%)
Aug 27, 2008 10.15 10.23 10.10 10.17 165,164 -0.06(-0.56%)
Aug 26, 2008 10.24 10.31 10.14 10.23 291,671 +0.00(+0.03%)
Aug 25, 2008 10.23 10.24 10.02 10.22 459,360 -0.01(-0.06%)
Aug 22, 2008 10.08 10.26 9.946 10.23 0 +0.06(+0.62%)
Aug 21, 2008 9.837 10.24 9.837 10.17 326,353 +0.31(+3.14%)
Aug 20, 2008 9.803 9.872 9.717 9.857 252,722 +0.11(+1.12%)
Aug 19, 2008 9.728 9.826 9.694 9.749 109,133 -0.02(-0.23%)
Aug 18, 2008 9.720 9.829 9.680 9.771 168,033 +0.14(+1.43%)
Aug 15, 2008 9.622 9.665 9.465 9.634 0 -0.00(-0.03%)
Aug 14, 2008 9.499 9.680 9.490 9.637 171,653 +0.13(+1.36%)
Aug 13, 2008 9.422 9.522 9.301 9.508 95,214 +0.00(+0.03%)
Aug 12, 2008 9.545 9.614 9.467 9.505 186,624 +0.01(+0.09%)
Aug 11, 2008 9.510 9.617 9.453 9.496 230,121 -0.04(-0.42%)
Aug 08, 2008 9.757 9.817 9.502 9.536 223,929 -0.42(-4.26%)
Aug 07, 2008 9.840 10.04 9.625 9.961 711,483 -0.06(-0.60%)
Aug 06, 2008 10.08 10.11 9.992 10.02 64,155 -0.07(-0.68%)
Aug 05, 2008 9.789 10.11 9.711 10.09 137,891 +0.37(+3.81%)
Aug 04, 2008 10.06 10.06 9.634 9.720 85,943 -0.40(-3.94%)
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.