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 )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2012 6.178 6.183 6.121 6.178 390,013 +0.00(+0.07%)
Nov 29, 2012 6.166 6.211 6.121 6.174 186,090 -0.00(-0.07%)
Nov 28, 2012 6.215 6.224 6.117 6.178 178,217 +0.07(+1.09%)
Nov 27, 2012 6.065 6.124 6.037 6.112 825,642 +0.08(+1.24%)
Nov 26, 2012 6.025 6.041 5.970 6.037 142,692 +0.00(+0.00%)
Nov 23, 2012 5.887 6.045 5.887 6.037 110,987 +0.16(+2.76%)
Nov 21, 2012 5.899 5.899 5.780 5.875 125,106 -0.01(-0.13%)
Nov 20, 2012 5.966 5.970 5.776 5.883 226,637 -0.08(-1.33%)
Nov 19, 2012 5.879 5.962 5.835 5.962 201,266 +0.17(+2.86%)
Nov 16, 2012 5.749 5.812 5.705 5.796 140,738 +0.06(+1.10%)
Nov 15, 2012 5.839 5.883 5.725 5.733 228,672 -0.12(-2.03%)
Nov 14, 2012 6.033 6.033 5.800 5.851 228,121 -0.19(-3.08%)
Nov 13, 2012 6.096 6.096 5.978 6.037 245,742 -0.05(-0.84%)
Nov 12, 2012 6.128 6.136 6.049 6.088 96,021 +0.00(+0.00%)
Nov 09, 2012 6.144 6.144 6.080 6.088 204,678 -0.06(-0.90%)
Nov 08, 2012 6.195 6.278 6.112 6.144 313,975 -0.09(-1.40%)
Nov 07, 2012 6.148 6.259 6.148 6.231 143,542 +0.04(+0.70%)
Nov 06, 2012 6.254 6.286 6.175 6.187 175,456 -0.02(-0.38%)
Nov 05, 2012 6.234 6.290 6.195 6.211 156,316 -0.01(-0.13%)
Nov 02, 2012 6.314 6.325 6.207 6.219 123,926 -0.07(-1.13%)
Nov 01, 2012 6.306 6.333 6.246 6.290 154,312 -0.02(-0.38%)
Oct 31, 2012 6.231 6.314 6.223 6.314 284,627 +0.09(+1.40%)
Oct 26, 2012 6.061 6.227 6.227 6.227 260,194 +0.17(+2.87%)
Oct 25, 2012 6.009 6.069 5.997 6.053 73,902 +0.06(+0.99%)
Oct 24, 2012 6.041 6.053 5.962 5.993 130,259 -0.01(-0.13%)
Oct 23, 2012 6.021 6.037 5.950 6.001 122,491 -0.05(-0.78%)
Oct 19, 2012 6.124 6.128 6.013 6.049 83,928 -0.08(-1.35%)
Oct 18, 2012 6.171 6.207 6.120 6.132 165,854 -0.04(-0.58%)
Oct 17, 2012 6.049 6.183 6.049 6.167 152,021 +0.16(+2.63%)
Oct 16, 2012 6.029 6.084 6.009 6.009 177,104 -0.02(-0.33%)
Oct 15, 2012 6.009 6.061 5.974 6.029 151,505 +0.02(+0.33%)
Oct 12, 2012 6.045 6.073 5.997 6.009 131,965 -0.04(-0.72%)
Oct 11, 2012 6.136 6.159 6.049 6.053 166,638 -0.07(-1.10%)
Oct 10, 2012 6.211 6.282 6.090 6.120 342,680 -0.06(-1.02%)
Oct 09, 2012 6.238 6.238 6.171 6.183 538,866 -0.03(-0.51%)
Oct 08, 2012 6.199 6.246 6.183 6.215 36,040 +0.01(+0.19%)
Oct 05, 2012 6.274 6.278 6.172 6.203 222,790 +0.00(+0.00%)
Oct 04, 2012 6.195 6.246 6.191 6.203 156,463 +0.04(+0.71%)
Oct 03, 2012 6.155 6.195 6.128 6.159 121,684 +0.03(+0.45%)
Oct 02, 2012 6.112 6.186 6.069 6.132 319,376 +0.07(+1.17%)
Oct 01, 2012 6.061 6.120 6.017 6.061 223,453 +0.02(+0.39%)
Sep 28, 2012 5.934 6.069 5.887 6.037 206,272 +0.11(+1.87%)
Sep 27, 2012 5.946 5.946 5.879 5.926 90,751 +0.01(+0.20%)
Sep 26, 2012 5.962 6.001 5.899 5.914 146,111 -0.04(-0.73%)
Sep 25, 2012 6.029 6.061 5.904 5.958 150,644 -0.04(-0.66%)
Sep 24, 2012 6.084 6.175 5.993 5.997 230,550 -0.15(-2.50%)
Sep 21, 2012 6.005 6.167 5.949 6.152 495,119 +0.17(+2.77%)
Sep 20, 2012 5.942 5.986 5.911 5.986 120,264 +0.01(+0.20%)
Sep 19, 2012 6.005 6.005 5.918 5.974 120,289 -0.02(-0.33%)
Sep 18, 2012 6.025 6.029 5.938 5.993 198,963 -0.06(-0.98%)
Sep 17, 2012 6.029 6.120 6.005 6.053 182,632 +0.02(+0.33%)
Sep 14, 2012 5.832 6.033 5.820 6.033 228,741 +0.22(+3.81%)
Sep 13, 2012 5.768 5.820 5.729 5.812 246,539 +0.04(+0.75%)
Sep 12, 2012 5.749 5.776 5.681 5.768 215,663 +0.01(+0.21%)
Sep 11, 2012 5.749 5.756 5.677 5.756 209,677 +0.06(+1.04%)
Sep 10, 2012 5.717 5.741 5.697 5.697 116,391 -0.02(-0.35%)
Sep 07, 2012 5.705 5.729 5.693 5.717 117,915 +0.01(+0.14%)
Sep 06, 2012 5.654 5.725 5.638 5.709 438,413 +0.09(+1.62%)
Sep 05, 2012 5.654 5.677 5.499 5.618 540,094 -0.27(-4.63%)
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.