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 (%)
Dec 31, 2019 5.892 5.966 5.892 5.958 202,729 +0.05(+0.84%)
Dec 30, 2019 5.792 5.942 5.792 5.908 632,172 +0.06(+1.00%)
Dec 27, 2019 5.867 5.925 5.829 5.850 158,626 -0.05(-0.85%)
Dec 26, 2019 5.850 5.933 5.850 5.900 85,713 +0.05(+0.85%)
Dec 24, 2019 5.808 5.887 5.808 5.850 148,171 +0.05(+0.86%)
Dec 23, 2019 5.858 5.950 5.783 5.800 288,543 -0.01(-0.14%)
Dec 20, 2019 5.800 5.825 5.742 5.808 322,419 +0.00(+0.00%)
Dec 19, 2019 5.800 5.833 5.767 5.808 735,797 +0.00(+0.00%)
Dec 18, 2019 5.642 5.817 5.642 5.808 261,358 +0.19(+3.41%)
Dec 17, 2019 5.775 5.775 5.584 5.617 209,273 -0.16(-2.74%)
Dec 16, 2019 5.692 5.854 5.692 5.775 163,138 +0.08(+1.46%)
Dec 13, 2019 5.492 5.750 5.492 5.692 999,586 +0.21(+3.79%)
Dec 12, 2019 5.600 5.625 5.476 5.484 318,826 -0.13(-2.37%)
Dec 11, 2019 5.584 5.659 5.584 5.617 229,904 +0.01(+0.15%)
Dec 10, 2019 5.580 5.634 5.580 5.609 531,328 +0.04(+0.75%)
Dec 09, 2019 5.634 5.650 5.534 5.567 1,045,862 -0.06(-1.04%)
Dec 06, 2019 5.650 5.667 5.584 5.625 566,608 -0.05(-0.88%)
Dec 05, 2019 5.709 5.733 5.625 5.675 989,959 -0.02(-0.29%)
Dec 04, 2019 5.600 5.709 5.600 5.692 1,051,216 +0.11(+1.94%)
Dec 03, 2019 5.592 5.609 5.559 5.584 158,436 -0.02(-0.30%)
Dec 02, 2019 5.617 5.634 5.559 5.600 139,528 -0.01(-0.15%)
Nov 29, 2019 5.542 5.625 5.542 5.609 69,459 +0.09(+1.66%)
Nov 27, 2019 5.459 5.562 5.459 5.517 131,035 +0.07(+1.21%)
Nov 26, 2019 5.426 5.476 5.422 5.451 149,883 +0.02(+0.46%)
Nov 25, 2019 5.476 5.509 5.394 5.426 91,680 -0.03(-0.60%)
Nov 22, 2019 5.484 5.497 5.402 5.459 101,525 +0.01(+0.15%)
Nov 21, 2019 5.394 5.468 5.352 5.451 138,926 +0.07(+1.22%)
Nov 20, 2019 5.394 5.443 5.361 5.385 141,422 -0.03(-0.61%)
Nov 19, 2019 5.459 5.492 5.402 5.418 153,077 -0.07(-1.35%)
Nov 18, 2019 5.542 5.575 5.459 5.492 161,876 -0.07(-1.19%)
Nov 15, 2019 5.542 5.591 5.517 5.558 140,629 +0.00(+0.00%)
Nov 14, 2019 5.394 5.583 5.394 5.558 145,035 +0.16(+2.90%)
Nov 13, 2019 5.402 5.435 5.352 5.402 813,968 +0.02(+0.31%)
Nov 12, 2019 5.385 5.385 5.278 5.385 147,765 +0.04(+0.77%)
Nov 11, 2019 5.328 5.435 5.319 5.344 227,742 +0.00(+0.00%)
Nov 08, 2019 5.311 5.468 5.311 5.344 226,731 +0.02(+0.46%)
Nov 07, 2019 4.965 5.348 4.941 5.319 474,013 +0.54(+11.38%)
Nov 06, 2019 4.932 4.932 4.776 4.776 243,064 -0.14(-2.85%)
Nov 05, 2019 4.801 4.924 4.784 4.916 204,407 +0.12(+2.58%)
Nov 04, 2019 4.792 4.891 4.751 4.792 122,883 -0.02(-0.51%)
Nov 01, 2019 4.850 4.875 4.768 4.817 70,557 -0.03(-0.68%)
Oct 31, 2019 4.759 4.908 4.759 4.850 102,671 +0.07(+1.55%)
Oct 30, 2019 4.842 4.875 4.776 4.776 90,342 -0.05(-1.02%)
Oct 29, 2019 4.850 4.875 4.759 4.825 107,524 -0.02(-0.51%)
Oct 28, 2019 4.924 4.949 4.842 4.850 70,818 -0.10(-2.00%)
Oct 25, 2019 5.023 5.023 4.899 4.949 137,593 -0.07(-1.48%)
Oct 24, 2019 5.072 5.097 4.982 5.023 133,426 -0.05(-0.97%)
Oct 23, 2019 5.122 5.122 5.039 5.072 134,117 -0.02(-0.48%)
Oct 22, 2019 5.007 5.163 4.990 5.097 115,835 +0.08(+1.64%)
Oct 21, 2019 4.974 5.056 4.957 5.015 106,569 +0.05(+1.00%)
Oct 18, 2019 4.982 5.015 4.957 4.965 89,381 -0.03(-0.66%)
Oct 17, 2019 4.982 5.048 4.982 4.998 103,982 +0.01(+0.16%)
Oct 16, 2019 5.031 5.039 4.932 4.990 99,748 -0.07(-1.30%)
Oct 15, 2019 4.998 5.089 4.998 5.056 118,161 +0.05(+0.99%)
Oct 14, 2019 5.097 5.130 4.998 5.007 29,169 -0.09(-1.78%)
Oct 11, 2019 5.023 5.097 5.023 5.097 93,024 +0.05(+0.98%)
Oct 10, 2019 5.081 5.089 5.023 5.048 136,929 -0.07(-1.29%)
Oct 09, 2019 5.171 5.196 5.093 5.114 157,910 -0.07(-1.43%)
Oct 08, 2019 5.278 5.278 5.118 5.188 358,982 -0.07(-1.41%)
Oct 07, 2019 5.385 5.385 5.221 5.262 181,048 -0.13(-2.44%)
Oct 04, 2019 5.369 5.435 5.369 5.394 124,356 +0.02(+0.31%)
Oct 03, 2019 5.344 5.443 5.336 5.377 120,213 -0.02(-0.31%)
Oct 02, 2019 5.435 5.435 5.336 5.394 160,618 -0.02(-0.46%)
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.