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 )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2016 3.825 3.954 3.825 3.897 89,578 +0.04(+0.93%)
Nov 29, 2016 3.861 3.897 3.790 3.861 120,670 -0.02(-0.55%)
Nov 28, 2016 3.812 3.883 3.741 3.883 344,647 +0.14(+3.77%)
Nov 25, 2016 3.494 3.812 3.459 3.741 468,207 +0.74(+24.71%)
Nov 23, 2016 3.000 3.000 3.000 0 +0.07(+2.41%)
Nov 22, 2016 2.859 3.035 2.859 2.930 64,305 +0.00(+0.00%)
Nov 21, 2016 2.965 2.965 2.859 2.930 62,071 +0.00(+0.00%)
Nov 18, 2016 2.753 2.965 2.753 2.930 70,345 +0.14(+5.06%)
Nov 17, 2016 2.753 2.824 2.753 2.788 44,713 +0.00(+0.00%)
Nov 16, 2016 2.753 2.824 2.718 2.788 60,229 +0.04(+1.28%)
Nov 15, 2016 2.682 2.753 2.665 2.753 41,736 +0.07(+2.63%)
Nov 14, 2016 2.753 2.788 2.647 2.682 65,088 -0.10(-3.68%)
Nov 11, 2016 2.824 2.841 2.721 2.785 126,192 -0.07(-2.59%)
Nov 10, 2016 2.894 2.947 2.824 2.859 80,170 -0.07(-2.41%)
Nov 09, 2016 3.000 3.035 2.965 2.930 60,038 -0.14(-4.60%)
Nov 08, 2016 2.965 3.071 2.965 3.071 40,801 +0.07(+2.35%)
Nov 07, 2016 3.071 3.141 3.000 3.000 110,853 +0.11(+3.66%)
Nov 04, 2016 2.965 3.035 2.877 2.894 72,078 -0.14(-4.65%)
Nov 03, 2016 3.035 3.071 3.000 3.035 29,107 +0.00(+0.00%)
Nov 02, 2016 3.106 3.106 3.035 3.035 64,886 -0.07(-2.27%)
Nov 01, 2016 3.106 3.177 3.035 3.106 90,308 -0.04(-1.12%)
Oct 31, 2016 3.141 3.159 3.106 3.141 34,412 -0.03(-0.89%)
Oct 28, 2016 3.141 3.170 3.127 3.170 38,103 +0.01(+0.45%)
Oct 27, 2016 3.177 3.177 3.134 3.155 19,937 +0.00(+0.00%)
Oct 26, 2016 3.155 3.226 3.155 3.155 46,731 +0.00(+0.00%)
Oct 25, 2016 3.198 3.212 3.148 3.155 121,663 -0.04(-1.11%)
Oct 24, 2016 3.240 3.240 3.159 3.191 39,357 -0.06(-1.74%)
Oct 21, 2016 3.275 3.304 3.233 3.247 88,729 -0.06(-1.92%)
Oct 20, 2016 3.254 3.312 3.233 3.311 92,719 +0.05(+1.52%)
Oct 19, 2016 3.219 3.301 3.219 3.261 98,867 +0.04(+1.09%)
Oct 18, 2016 3.155 3.268 3.155 3.226 92,541 +0.07(+2.24%)
Oct 17, 2016 3.148 3.155 3.120 3.155 54,608 -0.01(-0.22%)
Oct 14, 2016 3.092 3.170 3.092 3.162 50,816 +0.06(+2.05%)
Oct 13, 2016 3.057 3.113 3.035 3.099 37,749 +0.01(+0.46%)
Oct 12, 2016 3.014 3.090 3.000 3.085 53,979 +0.04(+1.39%)
Oct 11, 2016 3.057 3.064 3.028 3.042 78,181 -0.01(-0.46%)
Oct 10, 2016 3.042 3.078 3.035 3.057 21,793 +0.01(+0.23%)
Oct 07, 2016 3.064 3.064 3.004 3.050 140,330 -0.02(-0.69%)
Oct 06, 2016 3.021 3.089 3.021 3.071 40,595 +0.03(+0.93%)
Oct 05, 2016 3.120 3.120 3.035 3.042 42,688 -0.07(-2.27%)
Oct 04, 2016 3.099 3.148 3.083 3.113 144,875 +0.00(+0.00%)
Oct 03, 2016 3.134 3.148 3.099 3.113 48,905 -0.03(-0.90%)
Sep 30, 2016 3.141 3.162 3.124 3.141 47,564 +0.00(+0.00%)
Sep 29, 2016 3.184 3.205 3.117 3.141 43,291 -0.06(-1.77%)
Sep 28, 2016 3.134 3.212 3.099 3.198 69,541 +0.05(+1.57%)
Sep 27, 2016 3.170 3.219 3.134 3.148 69,368 -0.04(-1.33%)
Sep 26, 2016 3.290 3.290 3.191 3.191 61,170 -0.12(-3.62%)
Sep 23, 2016 3.275 3.332 3.275 3.311 131,677 +0.01(+0.43%)
Sep 22, 2016 3.268 3.353 3.268 3.297 70,592 +0.04(+1.30%)
Sep 21, 2016 3.219 3.261 3.198 3.254 100,642 +0.05(+1.54%)
Sep 20, 2016 3.177 3.208 3.177 3.205 48,201 +0.03(+0.89%)
Sep 19, 2016 3.233 3.240 3.177 3.177 64,852 -0.04(-1.10%)
Sep 16, 2016 3.191 3.219 3.170 3.212 69,153 -0.01(-0.44%)
Sep 15, 2016 3.226 3.254 3.212 3.226 80,789 +0.01(+0.22%)
Sep 14, 2016 3.113 3.226 3.113 3.219 90,949 +0.06(+2.01%)
Sep 13, 2016 3.191 3.191 3.064 3.155 92,296 -0.08(-2.40%)
Sep 12, 2016 3.268 3.311 3.191 3.233 83,248 -0.06(-1.72%)
Sep 09, 2016 3.240 3.304 3.226 3.290 139,151 +0.00(+0.00%)
Sep 08, 2016 3.276 3.290 3.252 3.290 98,355 +0.02(+0.65%)
Sep 07, 2016 3.226 3.275 3.198 3.268 31,724 +0.06(+1.98%)
Sep 06, 2016 3.141 3.212 3.141 3.205 111,921 +0.07(+2.25%)
Sep 02, 2016 3.028 3.134 3.134 3.134 39,948 +0.10(+3.26%)
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.