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 29, 2013 6.390 6.457 6.385 6.433 114,651 +0.05(+0.83%)
Nov 27, 2013 6.525 6.535 6.327 6.380 358,613 -0.19(-2.93%)
Nov 26, 2013 6.703 6.703 6.515 6.573 428,604 +0.13(+1.98%)
Nov 25, 2013 6.404 6.455 6.395 6.445 282,766 +0.04(+0.65%)
Nov 22, 2013 6.432 6.436 6.320 6.404 214,560 -0.03(-0.50%)
Nov 21, 2013 6.501 6.515 6.418 6.436 290,708 -0.03(-0.50%)
Nov 20, 2013 6.496 6.533 6.452 6.469 309,198 -0.01(-0.14%)
Nov 19, 2013 6.441 6.501 6.441 6.478 214,052 +0.03(+0.50%)
Nov 18, 2013 6.418 6.496 6.409 6.445 407,520 +0.02(+0.36%)
Nov 15, 2013 6.445 6.459 6.385 6.422 336,898 -0.01(-0.14%)
Nov 14, 2013 6.348 6.441 6.344 6.432 357,678 +0.06(+0.87%)
Nov 13, 2013 6.196 6.404 6.196 6.376 524,263 +0.18(+2.84%)
Nov 12, 2013 6.191 6.251 6.135 6.200 388,996 +0.00(+0.07%)
Nov 11, 2013 6.196 6.237 6.131 6.196 259,835 +0.00(+0.07%)
Nov 08, 2013 6.237 6.260 6.140 6.191 394,237 -0.06(-0.96%)
Nov 07, 2013 6.362 6.371 6.228 6.251 398,540 -0.12(-1.82%)
Nov 06, 2013 6.288 6.381 6.274 6.367 347,946 +0.10(+1.55%)
Nov 05, 2013 6.288 6.385 6.209 6.270 543,042 -0.01(-0.22%)
Nov 04, 2013 6.283 6.293 6.237 6.283 222,753 +0.02(+0.37%)
Nov 01, 2013 6.219 6.288 6.210 6.260 132,548 +0.03(+0.45%)
Oct 31, 2013 6.237 6.283 6.066 6.233 194,936 -0.03(-0.52%)
Oct 30, 2013 6.344 6.357 6.215 6.265 271,415 -0.08(-1.24%)
Oct 29, 2013 6.427 6.450 6.311 6.344 86,775 -0.07(-1.08%)
Oct 28, 2013 6.348 6.440 6.339 6.413 170,626 +0.07(+1.09%)
Oct 25, 2013 6.270 6.344 6.265 6.344 121,119 +0.06(+0.96%)
Oct 24, 2013 6.293 6.311 6.256 6.283 128,703 -0.00(-0.07%)
Oct 23, 2013 6.265 6.316 6.260 6.288 144,121 +0.00(+0.07%)
Oct 22, 2013 6.297 6.311 6.265 6.283 168,943 +0.01(+0.22%)
Oct 21, 2013 6.274 6.283 6.205 6.270 187,782 +0.00(+0.00%)
Oct 18, 2013 6.214 6.283 6.209 6.270 133,254 +0.06(+0.97%)
Oct 17, 2013 6.168 6.209 6.117 6.209 167,326 +0.06(+0.98%)
Oct 16, 2013 6.075 6.168 6.075 6.149 188,391 +0.08(+1.37%)
Oct 15, 2013 6.122 6.126 6.038 6.066 126,706 -0.10(-1.58%)
Oct 14, 2013 6.094 6.168 6.070 6.163 75,971 +0.04(+0.60%)
Oct 11, 2013 5.946 6.126 5.936 6.126 207,000 +0.15(+2.56%)
Oct 10, 2013 5.960 5.973 5.923 5.973 264,763 +0.02(+0.39%)
Oct 09, 2013 5.936 5.969 5.899 5.950 450,358 +0.03(+0.55%)
Oct 08, 2013 6.024 6.049 5.918 5.918 203,347 -0.10(-1.69%)
Oct 07, 2013 6.010 6.066 6.010 6.020 189,727 -0.02(-0.38%)
Oct 04, 2013 6.015 6.085 6.015 6.043 78,768 +0.02(+0.38%)
Oct 03, 2013 6.140 6.140 5.992 6.020 164,908 -0.12(-1.89%)
Oct 02, 2013 6.006 6.159 5.987 6.135 253,565 +0.09(+1.45%)
Oct 01, 2013 5.997 6.047 5.964 6.047 145,003 +0.05(+0.85%)
Sep 30, 2013 5.997 6.020 5.973 5.997 279,396 +0.00(+0.08%)
Sep 27, 2013 6.001 6.001 5.973 5.992 154,268 -0.01(-0.23%)
Sep 26, 2013 6.010 6.071 5.991 6.006 118,452 -0.00(-0.08%)
Sep 25, 2013 6.043 6.034 5.983 6.010 149,053 -0.02(-0.38%)
Sep 24, 2013 6.094 6.098 6.015 6.034 124,707 -0.08(-1.29%)
Sep 23, 2013 6.122 6.154 6.080 6.112 290,358 -0.04(-0.60%)
Sep 20, 2013 6.196 6.200 6.080 6.149 207,592 -0.05(-0.75%)
Sep 19, 2013 6.186 6.214 6.102 6.196 234,724 +0.04(+0.60%)
Sep 18, 2013 6.034 6.186 5.969 6.159 211,986 +0.12(+2.07%)
Sep 17, 2013 6.010 6.034 5.973 6.034 177,862 +0.02(+0.38%)
Sep 16, 2013 6.020 6.020 5.954 6.010 109,824 +0.07(+1.17%)
Sep 13, 2013 5.992 5.992 5.929 5.941 166,546 -0.05(-0.85%)
Sep 12, 2013 6.080 6.085 5.987 5.992 356,297 -0.11(-1.75%)
Sep 11, 2013 6.131 6.159 6.029 6.098 129,744 -0.06(-0.90%)
Sep 10, 2013 6.112 6.172 6.112 6.154 172,617 +0.04(+0.68%)
Sep 09, 2013 6.108 6.159 6.103 6.112 153,096 +0.04(+0.69%)
Sep 06, 2013 6.061 6.112 6.057 6.071 212,130 +0.07(+1.23%)
Sep 05, 2013 5.918 6.006 5.904 5.997 173,055 +0.10(+1.65%)
Sep 04, 2013 5.872 5.904 5.816 5.899 196,031 +0.06(+1.11%)
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.