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 (%)
Nov 30, 2005 6.176 6.191 6.090 6.090 49,547 -0.09(-1.40%)
Nov 29, 2005 6.147 6.191 6.130 6.176 204,426 -0.01(-0.14%)
Nov 28, 2005 6.055 6.208 6.055 6.185 92,165 +0.10(+1.66%)
Nov 25, 2005 6.104 6.121 6.058 6.084 146,563 +0.13(+2.18%)
Nov 23, 2005 5.810 5.986 5.810 5.954 85,581 +0.15(+2.53%)
Nov 22, 2005 5.859 5.859 5.741 5.807 98,748 -0.05(-0.89%)
Nov 21, 2005 5.862 5.893 5.830 5.859 29,451 +0.03(+0.45%)
Nov 18, 2005 5.844 5.882 5.813 5.833 19,403 -0.05(-0.93%)
Nov 17, 2005 5.749 5.888 5.738 5.888 78,305 +0.14(+2.41%)
Nov 16, 2005 5.741 5.749 5.697 5.749 24,946 +0.00(+0.05%)
Nov 15, 2005 5.816 5.816 5.715 5.746 45,043 -0.05(-0.95%)
Nov 14, 2005 5.761 5.842 5.761 5.801 86,621 +0.02(+0.35%)
Nov 11, 2005 5.729 5.781 5.726 5.781 76,573 +0.03(+0.60%)
Nov 10, 2005 5.801 5.818 5.743 5.746 66,871 -0.09(-1.48%)
Nov 09, 2005 5.743 5.839 5.720 5.833 43,310 +0.08(+1.46%)
Nov 08, 2005 5.715 5.839 5.671 5.749 84,542 +0.02(+0.30%)
Nov 07, 2005 5.844 5.844 5.715 5.732 53,358 -0.12(-1.97%)
Nov 04, 2005 5.821 5.891 5.810 5.847 47,121 -0.00(-0.05%)
Nov 03, 2005 5.769 5.867 5.769 5.850 47,814 +0.10(+1.65%)
Nov 02, 2005 5.697 5.801 5.697 5.755 27,372 +0.03(+0.45%)
Nov 01, 2005 5.648 5.784 5.648 5.729 55,091 +0.00(+0.05%)
Oct 31, 2005 5.821 5.859 5.668 5.726 68,604 -0.08(-1.44%)
Oct 28, 2005 5.787 5.888 5.651 5.810 93,551 -0.02(-0.35%)
Oct 27, 2005 5.836 5.963 5.795 5.830 187,794 -0.03(-0.49%)
Oct 26, 2005 5.729 5.885 5.729 5.859 94,590 +0.10(+1.75%)
Oct 25, 2005 5.700 5.824 5.700 5.758 39,499 +0.08(+1.37%)
Oct 24, 2005 5.691 5.743 5.654 5.680 31,530 -0.06(-1.06%)
Oct 21, 2005 5.547 5.775 5.492 5.741 70,682 +0.15(+2.63%)
Oct 20, 2005 5.642 5.709 5.530 5.593 30,837 -0.05(-0.87%)
Oct 19, 2005 5.729 5.729 5.570 5.642 119,883 -0.08(-1.46%)
Oct 18, 2005 5.795 5.795 5.715 5.726 68,604 -0.11(-1.93%)
Oct 17, 2005 5.691 5.839 5.691 5.839 69,990 +0.14(+2.43%)
Oct 14, 2005 5.726 5.752 5.671 5.700 51,626 -0.08(-1.30%)
Oct 13, 2005 5.625 5.859 5.625 5.775 73,801 +0.03(+0.50%)
Oct 12, 2005 5.700 5.784 5.657 5.746 68,257 +0.03(+0.56%)
Oct 11, 2005 5.784 5.867 5.697 5.715 172,203 -0.13(-2.22%)
Oct 10, 2005 5.801 5.844 5.772 5.844 42,271 +0.10(+1.66%)
Oct 07, 2005 5.478 5.844 5.478 5.749 273,030 +0.26(+4.73%)
Oct 06, 2005 5.749 5.749 5.371 5.489 260,556 -0.33(-5.70%)
Oct 05, 2005 6.015 6.020 5.821 5.821 98,748 -0.19(-3.12%)
Oct 04, 2005 5.908 6.191 5.873 6.009 177,746 +0.09(+1.51%)
Oct 03, 2005 5.749 5.931 5.749 5.919 159,383 +0.21(+3.64%)
Sep 30, 2005 5.792 5.816 5.677 5.712 78,305 -0.05(-0.95%)
Sep 29, 2005 5.599 5.824 5.599 5.766 154,878 +0.11(+1.89%)
Sep 28, 2005 5.648 5.694 5.625 5.660 65,139 -0.01(-0.25%)
Sep 27, 2005 5.585 5.738 5.585 5.674 65,485 +0.08(+1.34%)
Sep 26, 2005 5.642 5.723 5.599 5.599 38,113 -0.10(-1.77%)
Sep 23, 2005 5.700 5.700 5.588 5.700 40,192 +0.05(+0.87%)
Sep 22, 2005 5.700 5.726 5.634 5.651 42,271 -0.06(-1.01%)
Sep 21, 2005 5.642 5.732 5.642 5.709 68,604 +0.05(+0.87%)
Sep 20, 2005 5.570 5.660 5.570 5.660 74,147 +0.06(+1.03%)
Sep 19, 2005 5.455 5.614 5.455 5.602 91,472 +0.13(+2.37%)
Sep 16, 2005 5.394 5.481 5.394 5.472 49,200 +0.09(+1.72%)
Sep 15, 2005 5.374 5.380 5.325 5.380 65,485 +0.03(+0.49%)
Sep 14, 2005 5.310 5.391 5.310 5.354 47,468 +0.02(+0.32%)
Sep 13, 2005 5.250 5.351 5.250 5.336 88,700 +0.09(+1.65%)
Sep 12, 2005 5.334 5.334 5.212 5.250 96,322 -0.12(-2.20%)
Sep 09, 2005 5.310 5.426 5.310 5.368 48,507 +0.03(+0.65%)
Sep 08, 2005 5.397 5.420 5.322 5.334 93,551 -0.05(-0.91%)
Sep 07, 2005 5.328 5.403 5.328 5.383 74,840 +0.01(+0.27%)
Sep 06, 2005 5.270 5.397 5.270 5.368 58,902 +0.10(+1.81%)
Sep 02, 2005 5.241 5.273 5.181 5.273 95,629 -0.02(-0.38%)
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.