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, 2022 8.474 8.754 8.390 8.745 309,605 +0.37(+4.42%)
Nov 29, 2022 8.541 8.551 8.347 8.375 446,066 -0.23(-2.69%)
Nov 28, 2022 8.745 8.773 8.578 8.606 344,887 -0.17(-1.90%)
Nov 25, 2022 8.652 8.810 8.634 8.773 193,506 +0.09(+1.07%)
Nov 23, 2022 8.754 8.754 8.578 8.680 276,788 -0.06(-0.74%)
Nov 22, 2022 8.541 8.754 8.541 8.745 390,731 +0.20(+2.38%)
Nov 21, 2022 8.541 8.615 8.449 8.541 335,767 -0.08(-0.97%)
Nov 18, 2022 8.606 8.699 8.495 8.625 306,650 +0.03(+0.32%)
Nov 17, 2022 8.569 8.662 8.495 8.597 369,396 -0.08(-0.96%)
Nov 16, 2022 8.486 8.819 8.467 8.680 499,748 +0.14(+1.63%)
Nov 15, 2022 8.680 8.731 8.504 8.541 323,033 -0.05(-0.54%)
Nov 14, 2022 8.838 8.847 8.560 8.588 630,611 -0.21(-2.42%)
Nov 11, 2022 8.763 8.828 8.652 8.800 377,119 +0.02(+0.21%)
Nov 10, 2022 8.902 8.958 8.708 8.782 482,976 +0.11(+1.28%)
Nov 09, 2022 8.717 8.912 8.634 8.671 784,238 -0.03(-0.32%)
Nov 08, 2022 8.726 8.967 8.569 8.699 929,168 +0.60(+7.43%)
Nov 07, 2022 7.986 8.097 7.810 8.097 603,025 +0.16(+1.98%)
Nov 04, 2022 8.014 8.065 7.884 7.940 437,775 +0.04(+0.47%)
Nov 03, 2022 7.866 7.935 7.792 7.903 299,835 -0.02(-0.23%)
Nov 02, 2022 8.060 7.903 7.921 468,774 -0.09(-1.15%)
Nov 01, 2022 8.171 8.255 7.977 8.014 485,772 -0.15(-1.81%)
Oct 31, 2022 8.116 8.162 8.005 8.162 323,389 -0.02(-0.23%)
Oct 28, 2022 8.301 8.375 8.111 8.180 246,745 -0.13(-1.56%)
Oct 27, 2022 8.088 8.326 8.088 8.310 325,539 +0.22(+2.75%)
Oct 26, 2022 8.134 8.171 8.037 8.088 234,329 -0.02(-0.23%)
Oct 25, 2022 7.940 8.199 7.940 8.106 394,010 +0.16(+1.98%)
Oct 24, 2022 7.875 7.958 7.764 7.949 226,622 +0.11(+1.42%)
Oct 21, 2022 7.634 7.861 7.514 7.838 678,974 +0.28(+3.67%)
Oct 20, 2022 7.699 7.829 7.560 7.560 554,392 -0.08(-1.09%)
Oct 19, 2022 7.662 7.755 7.597 7.644 377,608 -0.07(-0.96%)
Oct 18, 2022 7.736 7.847 7.615 7.718 283,380 +0.06(+0.72%)
Oct 17, 2022 7.385 7.783 7.366 7.662 601,533 +0.40(+5.48%)
Oct 14, 2022 7.329 7.547 7.218 7.264 680,043 -0.05(-0.63%)
Oct 13, 2022 7.098 7.385 6.987 7.311 543,798 +0.10(+1.41%)
Oct 12, 2022 7.449 7.551 7.200 7.209 329,307 -0.28(-3.71%)
Oct 11, 2022 7.514 7.597 7.417 7.486 393,704 -0.07(-0.98%)
Oct 10, 2022 7.681 7.681 7.533 7.560 246,118 -0.15(-1.92%)
Oct 07, 2022 7.792 7.903 7.681 7.709 365,384 -0.16(-2.00%)
Oct 06, 2022 8.245 8.255 7.810 7.866 612,872 -0.43(-5.13%)
Oct 05, 2022 8.606 8.606 8.202 8.292 461,992 -0.34(-3.97%)
Oct 04, 2022 8.578 8.726 8.578 8.634 429,566 +0.08(+0.97%)
Oct 03, 2022 8.282 8.611 8.282 8.551 569,857 +0.38(+4.64%)
Sep 30, 2022 8.227 8.301 8.162 8.171 332,517 -0.06(-0.79%)
Sep 29, 2022 8.430 8.430 8.162 8.236 404,321 -0.20(-2.41%)
Sep 28, 2022 8.440 8.560 8.403 8.440 725,073 +0.03(+0.33%)
Sep 27, 2022 8.578 8.643 8.356 8.412 633,593 -0.11(-1.30%)
Sep 26, 2022 8.708 8.708 8.458 8.523 545,709 -0.18(-2.02%)
Sep 23, 2022 8.662 8.750 8.615 8.699 580,302 -0.07(-0.84%)
Sep 22, 2022 8.652 8.893 8.625 8.773 456,701 +0.12(+1.39%)
Sep 21, 2022 8.717 8.836 8.611 8.652 342,436 -0.03(-0.32%)
Sep 20, 2022 8.847 8.856 8.606 8.680 490,375 -0.21(-2.39%)
Sep 19, 2022 8.680 8.916 8.634 8.893 363,488 +0.20(+2.34%)
Sep 16, 2022 8.430 8.713 8.356 8.689 742,540 +0.26(+3.07%)
Sep 15, 2022 8.643 8.671 8.302 8.430 415,570 -0.22(-2.57%)
Sep 14, 2022 8.671 8.740 8.634 8.652 243,704 +0.01(+0.11%)
Sep 13, 2022 8.717 8.763 8.583 8.643 319,039 -0.19(-2.20%)
Sep 12, 2022 8.838 8.907 8.791 8.838 244,298 +0.06(+0.74%)
Sep 09, 2022 8.662 8.805 8.662 8.773 343,781 +0.18(+2.05%)
Sep 08, 2022 8.504 8.652 8.458 8.597 231,958 +0.09(+1.09%)
Sep 07, 2022 8.403 8.551 8.347 8.504 388,550 +0.09(+1.10%)
Sep 06, 2022 8.393 8.440 8.250 8.412 611,285 -0.01(-0.11%)
Sep 02, 2022 8.634 8.671 8.412 8.421 310,973 -0.20(-2.36%)
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.