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 )

7.120 -0.060 (-0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 5.543 5.626 5.543 5.609 69,452 +0.09(+1.66%)
Nov 27, 2019 5.460 5.563 5.460 5.518 131,023 +0.07(+1.21%)
Nov 26, 2019 5.427 5.476 5.423 5.452 149,869 +0.02(+0.46%)
Nov 25, 2019 5.476 5.509 5.394 5.427 91,671 -0.03(-0.60%)
Nov 22, 2019 5.485 5.498 5.402 5.460 101,515 +0.01(+0.15%)
Nov 21, 2019 5.394 5.468 5.353 5.452 138,914 +0.07(+1.22%)
Nov 20, 2019 5.394 5.443 5.361 5.386 141,409 -0.03(-0.61%)
Nov 19, 2019 5.460 5.493 5.402 5.419 153,063 -0.07(-1.35%)
Nov 18, 2019 5.542 5.575 5.460 5.493 161,862 -0.07(-1.19%)
Nov 15, 2019 5.542 5.592 5.518 5.559 140,616 +0.00(+0.00%)
Nov 14, 2019 5.394 5.583 5.394 5.559 145,022 +0.16(+2.90%)
Nov 13, 2019 5.402 5.435 5.353 5.402 813,893 +0.02(+0.31%)
Nov 12, 2019 5.386 5.386 5.279 5.386 147,751 +0.04(+0.77%)
Nov 11, 2019 5.328 5.435 5.320 5.345 227,721 +0.00(+0.00%)
Nov 08, 2019 5.312 5.468 5.312 5.345 226,710 +0.02(+0.46%)
Nov 07, 2019 4.966 5.349 4.941 5.320 473,970 +0.54(+11.38%)
Nov 06, 2019 4.933 4.933 4.776 4.776 243,042 -0.14(-2.85%)
Nov 05, 2019 4.801 4.925 4.785 4.916 204,388 +0.12(+2.58%)
Nov 04, 2019 4.793 4.892 4.752 4.793 122,871 -0.02(-0.51%)
Nov 01, 2019 4.851 4.875 4.768 4.818 70,551 -0.03(-0.68%)
Oct 31, 2019 4.760 4.908 4.760 4.851 102,662 +0.07(+1.55%)
Oct 30, 2019 4.842 4.875 4.776 4.776 90,334 -0.05(-1.02%)
Oct 29, 2019 4.851 4.875 4.760 4.826 107,514 -0.02(-0.51%)
Oct 28, 2019 4.925 4.949 4.842 4.851 70,812 -0.10(-2.00%)
Oct 25, 2019 5.023 5.023 4.900 4.949 137,580 -0.07(-1.48%)
Oct 24, 2019 5.073 5.098 4.982 5.023 133,414 -0.05(-0.97%)
Oct 23, 2019 5.122 5.122 5.040 5.073 134,105 -0.02(-0.48%)
Oct 22, 2019 5.007 5.163 4.991 5.098 115,825 +0.08(+1.64%)
Oct 21, 2019 4.974 5.056 4.958 5.015 106,560 +0.05(+1.00%)
Oct 18, 2019 4.982 5.015 4.958 4.966 89,372 -0.03(-0.66%)
Oct 17, 2019 4.982 5.048 4.982 4.999 103,972 +0.01(+0.16%)
Oct 16, 2019 5.032 5.040 4.933 4.991 99,739 -0.07(-1.30%)
Oct 15, 2019 4.999 5.089 4.999 5.056 118,150 +0.05(+0.99%)
Oct 14, 2019 5.098 5.130 4.999 5.007 29,166 -0.09(-1.78%)
Oct 11, 2019 5.023 5.098 5.023 5.098 93,015 +0.05(+0.98%)
Oct 10, 2019 5.081 5.089 5.023 5.048 136,916 -0.07(-1.29%)
Oct 09, 2019 5.172 5.196 5.093 5.114 157,896 -0.07(-1.43%)
Oct 08, 2019 5.279 5.279 5.118 5.188 358,949 -0.07(-1.41%)
Oct 07, 2019 5.386 5.386 5.221 5.262 181,032 -0.13(-2.44%)
Oct 04, 2019 5.369 5.435 5.369 5.394 124,344 +0.02(+0.31%)
Oct 03, 2019 5.345 5.443 5.336 5.378 120,202 -0.02(-0.31%)
Oct 02, 2019 5.435 5.435 5.336 5.394 160,604 -0.02(-0.46%)
Oct 01, 2019 5.353 5.468 5.332 5.419 248,480 +0.07(+1.23%)
Sep 30, 2019 5.468 5.468 5.345 5.353 854,738 -0.12(-2.11%)
Sep 27, 2019 5.394 5.476 5.361 5.468 100,180 +0.10(+1.84%)
Sep 26, 2019 5.312 5.390 5.287 5.369 118,323 +0.05(+0.93%)
Sep 25, 2019 5.262 5.336 5.246 5.320 138,942 +0.03(+0.62%)
Sep 24, 2019 5.221 5.312 5.221 5.287 142,829 +0.04(+0.78%)
Sep 23, 2019 5.303 5.303 5.218 5.246 103,953 -0.03(-0.62%)
Sep 20, 2019 5.229 5.279 5.205 5.279 161,016 +0.02(+0.31%)
Sep 19, 2019 5.287 5.345 5.229 5.262 166,941 -0.03(-0.62%)
Sep 18, 2019 5.312 5.369 5.262 5.295 113,519 -0.02(-0.46%)
Sep 17, 2019 5.427 5.427 5.303 5.320 146,497 -0.11(-1.97%)
Sep 16, 2019 5.336 5.452 5.336 5.427 168,552 +0.09(+1.70%)
Sep 13, 2019 5.410 5.410 5.312 5.336 138,916 -0.06(-1.07%)
Sep 12, 2019 5.476 5.493 5.378 5.394 138,531 -0.07(-1.36%)
Sep 11, 2019 5.460 5.509 5.419 5.468 158,051 +0.02(+0.30%)
Sep 10, 2019 5.509 5.526 5.443 5.452 147,801 -0.06(-1.05%)
Sep 09, 2019 5.575 5.575 5.435 5.509 108,622 -0.02(-0.45%)
Sep 06, 2019 5.509 5.625 5.501 5.534 149,845 +0.02(+0.45%)
Sep 05, 2019 5.468 5.600 5.443 5.509 231,020 +0.04(+0.75%)
Sep 04, 2019 5.353 5.493 5.353 5.468 162,093 +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.