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 )

7.070 +0.120 (+1.73%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Feb 27, 2009 4.643 4.755 4.612 4.706 0 -0.05(-1.09%)
Feb 26, 2009 4.744 4.841 4.675 4.758 238,524 +0.04(+0.91%)
Feb 25, 2009 4.583 4.747 4.371 4.715 174,362 +0.13(+2.88%)
Feb 24, 2009 4.351 4.618 4.325 4.583 133,285 +0.28(+6.39%)
Feb 23, 2009 4.497 4.514 4.256 4.308 142,877 -0.10(-2.28%)
Feb 20, 2009 4.339 4.500 4.242 4.408 0 -0.01(-0.19%)
Feb 19, 2009 4.385 4.440 4.325 4.417 161,559 +0.08(+1.85%)
Feb 18, 2009 4.692 4.692 4.316 4.336 197,977 -0.31(-6.72%)
Feb 17, 2009 4.698 4.729 4.540 4.649 212,506 -0.30(-5.97%)
Feb 13, 2009 4.985 5.059 4.879 4.945 0 +0.01(+0.29%)
Feb 12, 2009 4.922 4.973 4.781 4.930 153,267 -0.04(-0.75%)
Feb 11, 2009 5.016 5.074 4.945 4.967 119,635 -0.05(-0.97%)
Feb 10, 2009 5.162 5.200 4.947 5.016 168,086 -0.28(-5.20%)
Feb 09, 2009 5.274 5.340 5.260 5.292 107,285 +0.06(+1.21%)
Feb 06, 2009 5.162 5.369 5.125 5.228 0 +0.01(+0.16%)
Feb 05, 2009 5.203 5.251 5.160 5.220 89,520 -0.03(-0.49%)
Feb 04, 2009 5.226 5.369 5.140 5.246 217,220 +0.10(+1.95%)
Feb 03, 2009 5.223 5.251 5.108 5.145 291,724 +0.00(+0.06%)
Feb 02, 2009 5.183 5.251 5.048 5.142 190,226 -0.09(-1.65%)
Jan 30, 2009 5.185 5.326 5.085 5.228 0 -0.13(-2.51%)
Jan 29, 2009 5.340 5.487 5.320 5.363 161,607 +0.01(+0.16%)
Jan 28, 2009 5.289 5.495 5.289 5.355 156,377 +0.18(+3.55%)
Jan 27, 2009 5.005 5.188 5.005 5.171 100,298 +0.19(+3.80%)
Jan 26, 2009 5.008 5.102 4.962 4.982 290,929 +0.04(+0.75%)
Jan 23, 2009 4.899 4.993 4.847 4.945 0 -0.02(-0.35%)
Jan 22, 2009 5.033 5.033 4.930 4.962 71,477 -0.14(-2.75%)
Jan 21, 2009 5.025 5.117 4.904 5.102 105,995 +0.08(+1.60%)
Jan 20, 2009 5.317 5.317 4.976 5.022 201,872 -0.20(-3.74%)
Jan 16, 2009 5.292 5.329 5.217 5.217 0 -0.02(-0.44%)
Jan 15, 2009 5.277 5.277 5.145 5.240 124,126 -0.03(-0.54%)
Jan 14, 2009 5.472 5.472 5.249 5.269 425,724 -0.18(-3.37%)
Jan 13, 2009 5.458 5.498 5.360 5.452 115,838 -0.02(-0.42%)
Jan 12, 2009 5.753 5.819 5.469 5.475 211,572 -0.28(-4.84%)
Jan 09, 2009 5.917 5.937 5.722 5.753 187,273 -0.20(-3.28%)
Jan 08, 2009 5.923 5.966 5.862 5.948 72,174 +0.07(+1.22%)
Jan 07, 2009 6.152 6.152 5.862 5.877 85,772 -0.28(-4.52%)
Jan 06, 2009 6.149 6.456 6.097 6.155 129,042 +0.11(+1.90%)
Jan 05, 2009 6.020 6.106 5.871 6.040 275,131 +0.11(+1.84%)
Jan 02, 2009 5.725 5.963 5.702 5.931 0 +0.19(+3.35%)
Jan 01, 2009 5.567 5.756 5.489 5.739 0 +0.00(+0.00%)
Dec 31, 2008 5.567 5.756 5.489 5.739 181,551 +0.05(+0.91%)
Dec 30, 2008 5.596 5.687 5.464 5.687 187,737 +0.07(+1.17%)
Dec 29, 2008 5.326 5.621 5.317 5.621 166,649 +0.21(+3.81%)
Dec 26, 2008 5.314 5.432 5.314 5.415 0 +0.05(+0.96%)
Dec 24, 2008 5.165 5.386 5.162 5.363 59,448 +0.16(+3.14%)
Dec 23, 2008 5.358 5.358 5.166 5.200 129,035 -0.05(-1.04%)
Dec 22, 2008 5.418 5.521 5.249 5.254 104,129 -0.03(-0.65%)
Dec 19, 2008 5.337 5.432 5.206 5.289 367,068 -0.07(-1.34%)
Dec 18, 2008 5.426 5.590 5.243 5.360 187,747 +0.01(+0.21%)
Dec 17, 2008 5.455 5.455 5.226 5.349 69,228 -0.11(-1.95%)
Dec 16, 2008 5.151 5.455 5.151 5.455 129,153 +0.31(+5.96%)
Dec 15, 2008 5.131 5.165 4.922 5.148 161,796 +0.07(+1.41%)
Dec 12, 2008 4.959 5.085 4.959 5.076 0 -0.01(-0.11%)
Dec 11, 2008 5.048 5.223 5.042 5.082 124,370 +0.07(+1.32%)
Dec 10, 2008 5.016 5.033 4.899 5.016 150,495 +0.10(+1.98%)
Dec 09, 2008 4.939 5.008 4.853 4.919 124,307 -0.16(-3.16%)
Dec 08, 2008 5.056 5.097 4.904 5.079 275,009 +0.24(+4.92%)
Dec 05, 2008 4.807 4.841 4.663 4.841 0 +0.02(+0.36%)
Dec 04, 2008 4.807 5.031 4.744 4.824 138,362 -0.10(-2.10%)
Dec 03, 2008 4.847 5.042 4.813 4.927 135,708 -0.11(-2.11%)
Dec 02, 2008 5.157 5.185 4.999 5.033 197,608 -0.11(-2.12%)
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.