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, 2015 2.373 2.400 2.400 2.400 226,967 +0.01(+0.57%)
Dec 30, 2015 2.312 2.394 2.292 2.387 212,411 +0.05(+2.33%)
Dec 29, 2015 2.421 2.421 2.319 2.333 257,383 -0.08(-3.37%)
Dec 28, 2015 2.387 2.427 2.366 2.414 120,990 -0.02(-0.84%)
Dec 24, 2015 2.407 2.434 2.434 2.434 145,560 +0.05(+1.99%)
Dec 23, 2015 2.278 2.390 2.272 2.387 287,855 +0.14(+6.02%)
Dec 22, 2015 2.319 2.326 2.244 2.251 275,607 -0.08(-3.49%)
Dec 21, 2015 2.366 2.407 2.312 2.333 327,507 -0.03(-1.43%)
Dec 18, 2015 2.278 2.366 2.265 2.366 268,317 +0.08(+3.56%)
Dec 17, 2015 2.312 2.312 2.238 2.285 332,527 -0.01(-0.30%)
Dec 16, 2015 2.183 2.299 2.109 2.292 436,022 +0.16(+7.30%)
Dec 15, 2015 2.048 2.170 2.048 2.136 338,776 +0.10(+5.00%)
Dec 14, 2015 2.095 2.116 2.027 2.034 287,526 -0.05(-2.28%)
Dec 11, 2015 2.109 2.116 2.068 2.082 217,219 -0.03(-1.29%)
Dec 10, 2015 2.116 2.156 2.068 2.109 266,394 -0.03(-1.58%)
Dec 09, 2015 2.177 2.272 2.122 2.143 380,090 -0.03(-1.56%)
Dec 08, 2015 2.299 2.299 2.156 2.177 488,208 -0.18(-7.49%)
Dec 07, 2015 2.455 2.461 2.353 2.353 298,815 -0.14(-5.45%)
Dec 04, 2015 2.543 2.556 2.468 2.489 350,936 -0.07(-2.91%)
Dec 03, 2015 2.577 2.590 2.522 2.563 273,738 -0.01(-0.53%)
Dec 02, 2015 2.672 2.681 2.570 2.577 370,272 -0.11(-4.04%)
Dec 01, 2015 2.753 2.787 2.678 2.685 349,516 -0.04(-1.49%)
Nov 30, 2015 2.848 2.868 2.712 2.726 910,188 -0.12(-4.06%)
Nov 27, 2015 2.895 2.902 2.814 2.841 229,305 +0.17(+6.20%)
Nov 25, 2015 2.644 2.675 2.675 2.675 482,634 +0.03(+1.19%)
Nov 24, 2015 2.914 2.927 2.619 2.644 1,193,404 -0.18(-6.44%)
Nov 23, 2015 2.650 2.945 2.650 2.826 797,971 +0.27(+10.56%)
Nov 20, 2015 2.550 2.575 2.506 2.556 297,841 +0.03(+1.24%)
Nov 19, 2015 2.719 2.719 2.481 2.525 633,440 -0.17(-6.29%)
Nov 18, 2015 2.707 2.763 2.675 2.694 168,148 -0.01(-0.46%)
Nov 17, 2015 2.832 2.857 2.685 2.707 347,200 -0.11(-4.01%)
Nov 16, 2015 2.688 2.826 2.688 2.820 748,953 +0.12(+4.42%)
Nov 13, 2015 2.744 2.776 2.700 2.700 234,820 -0.03(-1.15%)
Nov 12, 2015 2.726 2.813 2.707 2.732 243,930 -0.01(-0.23%)
Nov 11, 2015 2.857 2.857 2.719 2.738 319,051 -0.11(-3.75%)
Nov 10, 2015 2.876 2.908 2.790 2.845 244,299 -0.03(-1.09%)
Nov 09, 2015 2.870 2.936 2.839 2.876 295,324 +0.04(+1.33%)
Nov 06, 2015 2.901 2.908 2.763 2.839 363,483 -0.10(-3.42%)
Nov 05, 2015 3.046 3.046 2.914 2.939 250,294 -0.11(-3.51%)
Nov 04, 2015 2.977 3.052 2.927 3.046 601,981 +0.06(+1.89%)
Nov 03, 2015 2.983 3.002 2.914 2.989 522,013 +0.02(+0.63%)
Nov 02, 2015 2.970 2.977 2.876 2.970 254,896 +0.06(+1.94%)
Oct 30, 2015 2.945 2.970 2.845 2.914 280,628 -0.03(-0.85%)
Oct 29, 2015 3.033 3.033 2.864 2.939 396,969 -0.09(-3.11%)
Oct 28, 2015 3.058 3.127 3.005 3.033 317,825 -0.01(-0.21%)
Oct 27, 2015 3.140 3.159 3.014 3.040 222,660 -0.15(-4.72%)
Oct 26, 2015 3.310 3.316 3.171 3.190 223,413 -0.10(-3.05%)
Oct 23, 2015 3.360 3.360 3.290 3.291 360,456 -0.08(-2.24%)
Oct 22, 2015 3.284 3.379 3.272 3.366 403,048 +0.13(+3.88%)
Oct 21, 2015 3.234 3.360 3.140 3.241 1,376,507 -0.01(-0.19%)
Oct 20, 2015 3.253 3.341 3.222 3.247 470,063 +0.03(+0.98%)
Oct 19, 2015 3.228 3.234 3.162 3.215 137,475 -0.03(-0.78%)
Oct 16, 2015 3.272 3.291 3.215 3.241 105,141 -0.03(-0.77%)
Oct 15, 2015 3.303 3.341 3.241 3.266 345,194 -0.03(-0.95%)
Oct 14, 2015 3.316 3.354 3.278 3.297 237,365 -0.01(-0.19%)
Oct 13, 2015 3.404 3.416 3.291 3.303 514,836 -0.14(-4.01%)
Oct 12, 2015 3.479 3.479 3.391 3.442 117,507 +0.01(+0.18%)
Oct 09, 2015 3.429 3.479 3.385 3.435 705,778 +0.04(+1.30%)
Oct 08, 2015 3.429 3.435 3.347 3.391 177,877 -0.03(-0.92%)
Oct 07, 2015 3.354 3.423 3.322 3.423 232,085 +0.11(+3.22%)
Oct 06, 2015 3.303 3.338 3.259 3.316 275,996 +0.05(+1.54%)
Oct 05, 2015 3.077 3.284 3.077 3.266 199,636 +0.19(+6.12%)
Oct 02, 2015 2.996 3.118 2.996 3.077 362,813 +0.08(+2.51%)
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.