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 )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 6.487 6.427 6.427 6.427 117,469 -0.02(-0.36%)
Dec 30, 2009 6.557 6.557 6.372 6.450 126,870 -0.06(-0.93%)
Dec 29, 2009 6.516 6.557 6.476 6.511 106,467 +0.12(+1.90%)
Dec 28, 2009 6.415 6.441 6.372 6.389 15,756 -0.00(-0.05%)
Dec 24, 2009 6.343 6.418 6.308 6.392 78,312 +0.05(+0.73%)
Dec 23, 2009 6.366 6.459 6.326 6.346 60,987 +0.02(+0.37%)
Dec 22, 2009 6.277 6.326 6.231 6.323 114,918 +0.08(+1.20%)
Dec 21, 2009 6.404 6.415 6.210 6.248 114,991 -0.03(-0.51%)
Dec 18, 2009 6.303 6.381 6.213 6.280 419,233 +0.02(+0.37%)
Dec 17, 2009 6.262 6.283 6.106 6.257 299,765 -0.02(-0.28%)
Dec 16, 2009 6.280 6.326 6.233 6.274 68,641 -0.00(-0.05%)
Dec 15, 2009 6.184 6.316 6.176 6.277 117,781 +0.04(+0.69%)
Dec 14, 2009 6.026 6.265 6.003 6.233 190,133 +0.22(+3.60%)
Dec 11, 2009 5.985 6.029 5.948 6.017 143,780 +0.03(+0.53%)
Dec 10, 2009 5.945 5.994 5.945 5.985 65,412 +0.04(+0.73%)
Dec 09, 2009 5.919 5.959 5.873 5.942 56,925 +0.03(+0.59%)
Dec 08, 2009 5.979 5.979 5.870 5.907 130,980 -0.09(-1.54%)
Dec 07, 2009 5.968 6.020 5.968 6.000 57,646 +0.05(+0.92%)
Dec 04, 2009 6.072 6.101 5.922 5.945 108,120 -0.03(-0.53%)
Dec 03, 2009 6.005 6.046 5.977 5.977 123,221 -0.03(-0.43%)
Dec 02, 2009 6.040 6.104 6.000 6.003 219,307 -0.05(-0.81%)
Dec 01, 2009 6.112 6.147 6.034 6.052 93,812 +0.01(+0.19%)
Nov 30, 2009 5.936 6.040 5.890 6.040 154,563 +0.13(+2.20%)
Nov 27, 2009 5.059 5.928 5.827 5.910 94,762 -0.21(-3.49%)
Nov 25, 2009 6.037 6.127 6.037 6.124 82,827 +0.12(+1.92%)
Nov 24, 2009 5.977 6.057 5.945 6.008 128,557 +0.03(+0.58%)
Nov 23, 2009 5.997 6.020 5.925 5.974 139,646 +0.08(+1.27%)
Nov 20, 2009 5.902 5.919 5.818 5.899 110,954 +0.01(+0.15%)
Nov 19, 2009 5.850 5.902 5.743 5.890 213,641 +0.04(+0.69%)
Nov 18, 2009 5.815 5.884 5.789 5.850 95,299 +0.05(+0.80%)
Nov 17, 2009 5.801 5.806 5.711 5.803 76,327 +0.01(+0.20%)
Nov 16, 2009 5.685 5.829 5.685 5.792 194,039 +0.12(+2.03%)
Nov 13, 2009 5.622 5.708 5.599 5.676 167,998 +0.05(+0.98%)
Nov 12, 2009 5.676 5.699 5.604 5.622 67,456 -0.03(-0.56%)
Nov 11, 2009 5.674 5.708 5.636 5.653 56,440 +0.03(+0.56%)
Nov 10, 2009 5.630 5.673 5.601 5.622 81,635 -0.01(-0.15%)
Nov 09, 2009 5.648 5.659 5.616 5.630 82,772 +0.14(+2.47%)
Nov 06, 2009 5.535 5.578 5.483 5.495 60,429 -0.07(-1.19%)
Nov 05, 2009 5.512 5.575 5.486 5.561 101,630 +0.05(+0.84%)
Nov 04, 2009 5.463 5.567 5.463 5.515 132,369 +0.05(+1.00%)
Nov 03, 2009 5.385 5.474 5.382 5.460 111,918 +0.08(+1.39%)
Nov 02, 2009 5.394 5.437 5.353 5.385 234,716 +0.01(+0.21%)
Oct 30, 2009 5.486 5.486 5.371 5.373 147,384 -0.10(-1.74%)
Oct 29, 2009 5.469 5.489 5.394 5.469 216,230 -0.04(-0.79%)
Oct 28, 2009 5.622 5.633 5.483 5.512 264,860 -0.16(-2.90%)
Oct 27, 2009 5.728 5.740 5.676 5.676 73,562 -0.03(-0.46%)
Oct 26, 2009 5.821 5.853 5.685 5.702 79,092 -0.10(-1.79%)
Oct 23, 2009 5.818 5.827 5.789 5.806 125,231 -0.10(-1.66%)
Oct 22, 2009 5.821 5.907 5.803 5.904 69,313 +0.05(+0.94%)
Oct 21, 2009 5.873 5.928 5.847 5.850 59,271 -0.02(-0.34%)
Oct 20, 2009 5.821 5.878 5.821 5.870 96,602 -0.09(-1.55%)
Oct 19, 2009 5.959 5.997 5.867 5.962 164,962 +0.03(+0.58%)
Oct 16, 2009 5.792 5.962 5.780 5.928 144,126 +0.11(+1.89%)
Oct 15, 2009 5.979 5.991 5.806 5.818 161,577 -0.18(-3.08%)
Oct 14, 2009 6.011 6.089 5.977 6.003 109,610 +0.04(+0.68%)
Oct 13, 2009 6.132 6.147 5.956 5.962 135,865 -0.17(-2.73%)
Oct 12, 2009 6.083 6.150 6.043 6.130 99,796 +0.11(+1.77%)
Oct 09, 2009 6.112 6.112 6.011 6.023 67,439 +0.01(+0.14%)
Oct 08, 2009 5.864 6.040 5.864 6.014 142,494 +0.15(+2.56%)
Oct 07, 2009 5.881 5.899 5.824 5.864 103,192 +0.01(+0.25%)
Oct 06, 2009 5.772 5.893 5.749 5.850 187,469 +0.15(+2.63%)
Oct 05, 2009 5.668 5.746 5.610 5.700 241,848 +0.08(+1.44%)
Oct 02, 2009 5.584 5.726 5.578 5.619 101,120 -0.05(-0.87%)
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.