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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 28, 2014 5.283 5.420 5.283 5.370 204,767 -0.14(-2.57%)
Nov 26, 2014 5.452 5.512 5.512 5.512 187,996 +0.15(+2.85%)
Nov 25, 2014 5.360 5.412 5.328 5.360 478,072 +0.03(+0.49%)
Nov 24, 2014 5.402 5.402 5.273 5.333 622,535 -0.06(-1.17%)
Nov 21, 2014 5.418 5.444 5.381 5.396 340,703 +0.05(+0.89%)
Nov 20, 2014 5.333 5.396 5.317 5.349 316,579 +0.02(+0.30%)
Nov 19, 2014 5.391 5.423 5.328 5.333 547,330 -0.05(-0.98%)
Nov 18, 2014 5.307 5.412 5.307 5.386 591,956 +0.07(+1.39%)
Nov 17, 2014 5.191 5.312 5.191 5.312 734,111 +0.10(+1.92%)
Nov 14, 2014 5.186 5.286 5.138 5.212 570,535 +0.04(+0.82%)
Nov 13, 2014 5.207 5.217 5.149 5.170 471,640 -0.06(-1.21%)
Nov 12, 2014 5.133 5.270 5.117 5.233 879,847 +0.11(+2.06%)
Nov 11, 2014 5.028 5.128 5.028 5.128 673,497 +0.11(+2.10%)
Nov 10, 2014 5.028 5.075 4.985 5.022 317,579 +0.03(+0.53%)
Nov 07, 2014 4.901 5.028 4.891 4.996 585,518 +0.13(+2.60%)
Nov 06, 2014 4.843 4.891 4.843 4.869 331,065 +0.00(+0.00%)
Nov 05, 2014 4.838 4.875 4.812 4.869 589,480 +0.05(+1.09%)
Nov 04, 2014 4.980 5.009 4.801 4.817 530,281 -0.19(-3.79%)
Nov 03, 2014 5.096 5.112 4.980 5.007 359,365 -0.11(-2.16%)
Oct 31, 2014 5.159 5.165 5.086 5.117 406,384 -0.06(-1.22%)
Oct 30, 2014 5.170 5.186 4.980 5.180 453,370 -0.04(-0.71%)
Oct 29, 2014 5.259 5.294 5.175 5.217 289,640 -0.01(-0.10%)
Oct 28, 2014 5.175 5.244 5.170 5.223 272,367 +0.05(+1.02%)
Oct 27, 2014 5.165 5.175 5.175 5.170 253,665 -0.01(-0.10%)
Oct 24, 2014 5.117 5.186 5.112 5.175 299,454 +0.09(+1.76%)
Oct 23, 2014 5.001 5.101 4.996 5.086 317,027 +0.12(+2.33%)
Oct 22, 2014 5.202 5.202 4.954 4.970 435,505 -0.23(-4.46%)
Oct 21, 2014 5.107 5.239 5.075 5.202 190,341 +0.11(+2.17%)
Oct 20, 2014 5.049 5.107 5.043 5.091 199,711 +0.01(+0.10%)
Oct 17, 2014 5.154 5.165 5.064 5.086 219,876 -0.04(-0.72%)
Oct 16, 2014 4.964 5.170 4.955 5.122 235,807 +0.11(+2.10%)
Oct 15, 2014 5.107 5.112 4.917 5.017 343,779 -0.11(-2.16%)
Oct 14, 2014 5.133 5.207 5.122 5.128 502,110 -0.02(-0.31%)
Oct 13, 2014 5.223 5.291 5.144 5.144 321,020 -0.08(-1.51%)
Oct 10, 2014 5.333 5.354 5.191 5.223 307,773 -0.12(-2.27%)
Oct 09, 2014 5.449 5.476 5.315 5.344 254,712 -0.13(-2.41%)
Oct 08, 2014 5.523 5.524 5.407 5.476 257,885 -0.05(-0.95%)
Oct 07, 2014 5.491 5.544 5.481 5.528 220,225 +0.04(+0.67%)
Oct 06, 2014 5.491 5.528 5.454 5.491 394,600 +0.02(+0.29%)
Oct 03, 2014 5.497 5.518 5.449 5.476 242,591 -0.05(-0.86%)
Oct 02, 2014 5.555 5.555 5.428 5.523 526,886 -0.03(-0.47%)
Oct 01, 2014 5.534 5.607 5.518 5.549 225,443 +0.02(+0.29%)
Sep 30, 2014 5.523 5.549 5.439 5.534 247,090 -0.02(-0.28%)
Sep 29, 2014 5.534 5.565 5.507 5.549 170,549 -0.02(-0.28%)
Sep 26, 2014 5.534 5.591 5.497 5.565 212,441 +0.04(+0.67%)
Sep 25, 2014 5.560 5.581 5.507 5.528 264,168 -0.07(-1.32%)
Sep 24, 2014 5.618 5.634 5.560 5.602 357,970 -0.06(-1.02%)
Sep 23, 2014 5.744 5.755 5.639 5.660 226,471 -0.08(-1.38%)
Sep 22, 2014 5.786 5.786 5.702 5.739 221,335 -0.06(-1.00%)
Sep 19, 2014 5.776 5.855 5.744 5.797 376,621 +0.02(+0.36%)
Sep 18, 2014 5.829 5.849 5.727 5.776 201,561 -0.03(-0.45%)
Sep 17, 2014 5.871 5.992 5.792 5.802 309,892 -0.07(-1.26%)
Sep 16, 2014 5.634 5.887 5.634 5.876 704,861 +0.37(+6.80%)
Sep 15, 2014 5.523 5.528 5.465 5.502 467,636 +0.01(+0.10%)
Sep 12, 2014 5.534 5.539 5.461 5.497 327,822 -0.06(-1.04%)
Sep 11, 2014 5.639 5.660 5.528 5.555 553,759 -0.13(-2.32%)
Sep 10, 2014 5.692 5.734 5.655 5.686 338,048 -0.03(-0.55%)
Sep 09, 2014 5.750 5.750 5.665 5.718 348,139 -0.07(-1.27%)
Sep 08, 2014 5.929 5.939 5.771 5.792 357,268 -0.15(-2.48%)
Sep 05, 2014 5.976 5.976 5.929 5.939 194,993 -0.04(-0.62%)
Sep 04, 2014 6.008 6.013 5.939 5.976 206,265 -0.03(-0.53%)
Sep 03, 2014 5.987 6.039 5.971 6.008 157,371 +0.06(+0.97%)
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.