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 )

6.970 -0.100 (-1.41%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 18, 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, 2021 9.263 9.263 8.878 9.111 283,445 -0.06(-0.69%)
Nov 29, 2021 9.254 9.263 9.103 9.174 231,461 +0.01(+0.10%)
Nov 26, 2021 9.165 9.210 9.023 9.165 99,427 -0.15(-1.62%)
Nov 24, 2021 9.308 9.343 9.254 9.316 113,191 -0.03(-0.29%)
Nov 23, 2021 9.432 9.441 9.241 9.343 156,112 -0.12(-1.31%)
Nov 22, 2021 9.583 9.734 9.444 9.467 192,271 -0.22(-2.29%)
Nov 19, 2021 9.592 9.743 9.485 9.689 159,171 +0.05(+0.55%)
Nov 18, 2021 9.707 9.636 9.547 9.636 149,580 +0.00(+0.00%)
Nov 17, 2021 9.725 9.836 9.623 9.636 148,263 -0.09(-0.91%)
Nov 16, 2021 9.556 9.734 9.530 9.725 170,325 +0.17(+1.77%)
Nov 15, 2021 9.556 9.592 9.459 9.556 147,500 -0.03(-0.28%)
Nov 12, 2021 9.689 9.752 9.574 9.583 154,888 -0.10(-1.01%)
Nov 11, 2021 9.858 9.858 9.592 9.681 184,604 -0.14(-1.45%)
Nov 10, 2021 10.36 9.814 9.823 211,361 -0.47(-4.57%)
Nov 09, 2021 10.07 10.41 10.04 10.29 262,441 +0.42(+4.23%)
Nov 08, 2021 9.974 9.974 9.840 9.876 196,974 -0.09(-0.89%)
Nov 05, 2021 9.885 9.965 9.840 9.965 125,668 +0.15(+1.54%)
Nov 04, 2021 9.796 9.911 9.752 9.814 136,771 +0.00(+0.00%)
Nov 03, 2021 9.849 9.849 9.716 9.814 151,265 +0.01(+0.09%)
Nov 02, 2021 10.01 10.03 9.805 9.805 162,681 -0.16(-1.60%)
Nov 01, 2021 9.911 9.965 9.832 9.965 388,273 +0.00(+0.00%)
Oct 29, 2021 9.956 10.04 9.849 9.965 218,319 -0.08(-0.80%)
Oct 28, 2021 10.04 10.20 10.02 10.04 77,020 -0.06(-0.62%)
Oct 27, 2021 10.00 10.12 9.885 10.11 94,250 +0.09(+0.89%)
Oct 26, 2021 10.02 10.01 10.02 175,687 -0.03(-0.27%)
Oct 25, 2021 10.25 10.32 10.03 10.04 169,108 -0.19(-1.82%)
Oct 22, 2021 10.34 10.38 10.20 10.23 142,487 -0.06(-0.60%)
Oct 21, 2021 10.26 10.48 10.24 10.29 157,744 +0.06(+0.61%)
Oct 20, 2021 9.965 10.31 9.965 10.23 258,925 +0.31(+3.13%)
Oct 19, 2021 9.991 10.05 9.911 9.920 166,271 -0.06(-0.62%)
Oct 18, 2021 9.983 10.01 9.911 9.983 138,207 -0.01(-0.09%)
Oct 15, 2021 10.08 10.08 9.938 9.991 132,213 -0.04(-0.44%)
Oct 14, 2021 9.991 10.12 9.991 10.04 164,276 +0.13(+1.35%)
Oct 13, 2021 9.769 9.938 9.707 9.903 156,925 +0.19(+1.92%)
Oct 12, 2021 9.769 9.814 9.636 9.716 160,825 -0.04(-0.36%)
Oct 11, 2021 9.769 9.876 9.632 9.752 124,284 -0.04(-0.36%)
Oct 08, 2021 9.858 10.00 9.778 9.787 258,351 -0.02(-0.18%)
Oct 07, 2021 9.698 9.911 9.672 9.805 290,769 +0.13(+1.38%)
Oct 06, 2021 9.414 9.689 9.343 9.672 192,405 +0.20(+2.06%)
Oct 05, 2021 9.423 9.530 9.361 9.476 195,412 +0.04(+0.47%)
Oct 04, 2021 9.352 9.459 9.352 9.432 177,520 +0.06(+0.66%)
Oct 01, 2021 9.352 9.441 9.290 9.370 224,604 -0.01(-0.09%)
Sep 30, 2021 9.041 9.396 9.041 9.379 215,298 +0.33(+3.63%)
Sep 29, 2021 9.112 9.201 9.023 9.050 240,093 +0.01(+0.10%)
Sep 28, 2021 9.210 9.210 8.899 9.041 245,265 -0.18(-1.93%)
Sep 27, 2021 9.174 9.236 9.050 9.219 223,767 +0.06(+0.68%)
Sep 24, 2021 9.130 9.174 8.997 9.157 134,964 +0.03(+0.29%)
Sep 23, 2021 9.094 9.192 9.072 9.130 177,769 +0.08(+0.88%)
Sep 22, 2021 9.094 9.201 9.023 9.050 208,500 +0.02(+0.20%)
Sep 21, 2021 8.890 9.148 8.890 9.032 173,972 +0.13(+1.50%)
Sep 20, 2021 8.846 8.926 8.744 8.899 416,586 -0.03(-0.30%)
Sep 17, 2021 9.006 9.014 8.890 8.926 234,540 -0.06(-0.69%)
Sep 16, 2021 8.988 9.046 8.952 8.988 164,319 -0.04(-0.49%)
Sep 15, 2021 8.792 9.050 8.792 9.032 199,861 +0.22(+2.52%)
Sep 14, 2021 8.979 8.979 8.775 8.810 148,236 -0.12(-1.29%)
Sep 13, 2021 8.935 8.970 8.881 8.926 149,796 +0.04(+0.50%)
Sep 10, 2021 8.979 9.006 8.868 8.881 196,717 -0.02(-0.20%)
Sep 09, 2021 8.757 9.023 8.757 8.899 290,512 +0.14(+1.62%)
Sep 08, 2021 8.650 8.819 8.641 8.757 273,445 +0.11(+1.23%)
Sep 07, 2021 8.757 8.766 8.628 8.650 152,175 -0.13(-1.52%)
Sep 03, 2021 8.775 8.819 8.686 8.784 165,963 +0.00(+0.00%)
Sep 02, 2021 8.704 8.784 8.650 8.784 260,428 +0.09(+1.02%)
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.