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 +0.120 (+1.73%)
Official Closing Price Updated: 4:10 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 (%)
Nov 29, 2019 5.508 5.591 5.508 5.574 69,890 +0.09(+1.66%)
Nov 27, 2019 5.426 5.528 5.426 5.483 131,849 +0.07(+1.21%)
Nov 26, 2019 5.393 5.442 5.389 5.418 150,814 +0.02(+0.46%)
Nov 25, 2019 5.442 5.475 5.360 5.393 92,249 -0.03(-0.60%)
Nov 22, 2019 5.450 5.463 5.368 5.426 102,155 +0.01(+0.15%)
Nov 21, 2019 5.360 5.434 5.319 5.418 139,789 +0.07(+1.22%)
Nov 20, 2019 5.360 5.409 5.328 5.352 142,300 -0.03(-0.61%)
Nov 19, 2019 5.426 5.458 5.368 5.385 154,027 -0.07(-1.35%)
Nov 18, 2019 5.508 5.540 5.426 5.458 162,882 -0.07(-1.19%)
Nov 15, 2019 5.508 5.557 5.483 5.524 141,502 +0.00(+0.00%)
Nov 14, 2019 5.360 5.548 5.360 5.524 145,936 +0.16(+2.90%)
Nov 13, 2019 5.368 5.401 5.319 5.368 819,022 +0.02(+0.31%)
Nov 12, 2019 5.352 5.352 5.246 5.352 148,682 +0.04(+0.77%)
Nov 11, 2019 5.295 5.401 5.287 5.311 229,156 +0.00(+0.00%)
Nov 08, 2019 5.278 5.434 5.278 5.311 228,139 +0.02(+0.46%)
Nov 07, 2019 4.935 5.315 4.910 5.287 476,957 +0.54(+11.38%)
Nov 06, 2019 4.902 4.902 4.746 4.746 244,573 -0.14(-2.85%)
Nov 05, 2019 4.771 4.894 4.755 4.886 205,676 +0.12(+2.58%)
Nov 04, 2019 4.763 4.861 4.722 4.763 123,646 -0.02(-0.51%)
Nov 01, 2019 4.820 4.845 4.738 4.787 70,995 -0.03(-0.68%)
Oct 31, 2019 4.730 4.877 4.730 4.820 103,309 +0.07(+1.55%)
Oct 30, 2019 4.812 4.845 4.746 4.746 90,903 -0.05(-1.02%)
Oct 29, 2019 4.820 4.845 4.730 4.796 108,192 -0.02(-0.51%)
Oct 28, 2019 4.894 4.918 4.812 4.820 71,258 -0.10(-2.00%)
Oct 25, 2019 4.992 4.992 4.869 4.918 138,447 -0.07(-1.48%)
Oct 24, 2019 5.041 5.066 4.951 4.992 134,255 -0.05(-0.97%)
Oct 23, 2019 5.090 5.090 5.008 5.041 134,950 -0.02(-0.48%)
Oct 22, 2019 4.976 5.131 4.959 5.066 116,555 +0.08(+1.64%)
Oct 21, 2019 4.943 5.025 4.927 4.984 107,231 +0.05(+0.99%)
Oct 18, 2019 4.951 4.984 4.927 4.935 89,936 -0.03(-0.66%)
Oct 17, 2019 4.951 5.017 4.951 4.967 104,627 +0.01(+0.17%)
Oct 16, 2019 5.000 5.008 4.902 4.959 100,367 -0.07(-1.30%)
Oct 15, 2019 4.967 5.057 4.967 5.025 118,895 +0.05(+0.99%)
Oct 14, 2019 5.066 5.098 4.967 4.976 29,350 -0.09(-1.78%)
Oct 11, 2019 4.992 5.066 4.992 5.066 93,601 +0.05(+0.98%)
Oct 10, 2019 5.049 5.057 4.992 5.017 137,779 -0.07(-1.29%)
Oct 09, 2019 5.139 5.164 5.062 5.082 158,891 -0.07(-1.43%)
Oct 08, 2019 5.246 5.246 5.086 5.156 361,212 -0.07(-1.41%)
Oct 07, 2019 5.352 5.352 5.188 5.229 182,173 -0.13(-2.44%)
Oct 04, 2019 5.336 5.401 5.336 5.360 125,128 +0.02(+0.31%)
Oct 03, 2019 5.311 5.409 5.303 5.344 120,960 -0.02(-0.31%)
Oct 02, 2019 5.401 5.401 5.303 5.360 161,616 -0.02(-0.46%)
Oct 01, 2019 5.319 5.434 5.299 5.385 250,046 +0.07(+1.23%)
Sep 30, 2019 5.434 5.434 5.311 5.319 860,125 -0.11(-2.11%)
Sep 27, 2019 5.360 5.442 5.328 5.434 100,811 +0.10(+1.84%)
Sep 26, 2019 5.278 5.356 5.254 5.336 119,068 +0.05(+0.93%)
Sep 25, 2019 5.229 5.303 5.213 5.287 139,817 +0.03(+0.62%)
Sep 24, 2019 5.188 5.278 5.188 5.254 143,729 +0.04(+0.78%)
Sep 23, 2019 5.270 5.270 5.186 5.213 104,608 -0.03(-0.62%)
Sep 20, 2019 5.197 5.246 5.172 5.246 162,031 +0.02(+0.31%)
Sep 19, 2019 5.254 5.311 5.197 5.229 167,993 -0.03(-0.62%)
Sep 18, 2019 5.278 5.336 5.229 5.262 114,234 -0.02(-0.46%)
Sep 17, 2019 5.393 5.393 5.270 5.287 147,420 -0.11(-1.97%)
Sep 16, 2019 5.303 5.418 5.303 5.393 169,615 +0.09(+1.70%)
Sep 13, 2019 5.377 5.377 5.278 5.303 139,792 -0.06(-1.07%)
Sep 12, 2019 5.442 5.458 5.344 5.360 139,404 -0.07(-1.36%)
Sep 11, 2019 5.426 5.475 5.385 5.434 159,047 +0.02(+0.30%)
Sep 10, 2019 5.475 5.491 5.409 5.418 148,733 -0.06(-1.05%)
Sep 09, 2019 5.540 5.540 5.401 5.475 109,306 -0.02(-0.45%)
Sep 06, 2019 5.475 5.589 5.467 5.499 150,789 +0.02(+0.45%)
Sep 05, 2019 5.434 5.565 5.409 5.475 232,476 +0.04(+0.75%)
Sep 04, 2019 5.319 5.458 5.319 5.434 163,115 +0.13(+2.47%)
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.