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 (%)
Mar 31, 2005 4.340 4.410 4.326 4.404 33,265 +0.05(+1.06%)
Mar 30, 2005 4.314 4.361 4.306 4.358 30,493 +0.03(+0.73%)
Mar 29, 2005 4.285 4.332 4.285 4.326 211,375 +0.02(+0.40%)
Mar 28, 2005 4.285 4.309 4.254 4.309 16,286 -0.01(-0.20%)
Mar 24, 2005 4.366 4.372 4.309 4.317 33,612 -0.08(-1.77%)
Mar 23, 2005 4.421 4.438 4.378 4.395 32,919 -0.05(-1.10%)
Mar 22, 2005 4.395 4.505 4.395 4.444 86,975 +0.03(+0.59%)
Mar 21, 2005 4.361 4.421 4.361 4.418 19,404 +0.06(+1.32%)
Mar 18, 2005 4.392 4.424 4.317 4.361 44,007 -0.03(-0.72%)
Mar 17, 2005 4.401 4.430 4.384 4.392 38,116 -0.01(-0.33%)
Mar 16, 2005 4.392 4.430 4.392 4.407 85,589 +0.02(+0.53%)
Mar 15, 2005 4.410 4.424 4.384 4.384 23,563 -0.03(-0.59%)
Mar 14, 2005 4.358 4.412 4.346 4.410 75,540 +0.04(+0.86%)
Mar 11, 2005 4.401 4.401 4.366 4.372 27,721 -0.01(-0.33%)
Mar 10, 2005 4.401 4.404 4.387 4.387 13,860 +0.00(+0.00%)
Mar 09, 2005 4.438 4.438 4.375 4.387 109,499 -0.05(-1.11%)
Mar 08, 2005 4.366 4.436 4.366 4.436 51,284 +0.10(+2.19%)
Mar 07, 2005 4.326 4.381 4.306 4.340 54,403 +0.01(+0.27%)
Mar 04, 2005 4.274 4.332 4.274 4.329 71,382 +0.09(+2.04%)
Mar 03, 2005 4.268 4.268 4.193 4.242 74,847 -0.03(-0.68%)
Mar 02, 2005 4.141 4.271 4.141 4.271 89,747 +0.12(+2.78%)
Mar 01, 2005 4.170 4.170 4.124 4.156 245,334 -0.02(-0.55%)
Feb 28, 2005 4.248 4.274 4.173 4.179 101,182 -0.04(-0.89%)
Feb 25, 2005 4.335 4.335 4.216 4.216 123,013 -0.16(-3.56%)
Feb 24, 2005 4.398 4.398 4.329 4.372 46,086 -0.05(-1.17%)
Feb 23, 2005 4.375 4.424 4.375 4.424 64,798 -0.02(-0.45%)
Feb 22, 2005 4.450 4.450 4.430 4.444 384,287 -0.00(-0.06%)
Feb 18, 2005 4.502 4.516 4.438 4.447 38,809 -0.07(-1.53%)
Feb 17, 2005 4.534 4.534 4.473 4.516 100,143 -0.02(-0.38%)
Feb 16, 2005 4.519 4.545 4.502 4.534 143,804 -0.00(-0.06%)
Feb 15, 2005 4.496 4.560 4.482 4.537 55,789 +0.04(+0.83%)
Feb 14, 2005 4.444 4.499 4.418 4.499 57,175 +0.08(+1.76%)
Feb 11, 2005 4.372 4.430 4.372 4.421 25,642 +0.03(+0.59%)
Feb 10, 2005 4.389 4.424 4.372 4.395 46,086 +0.00(+0.07%)
Feb 09, 2005 4.346 4.398 4.346 4.392 19,058 +0.02(+0.40%)
Feb 08, 2005 4.277 4.387 4.254 4.375 55,096 +0.09(+2.09%)
Feb 07, 2005 4.340 4.355 4.262 4.285 80,738 -0.11(-2.56%)
Feb 04, 2005 4.508 4.508 4.389 4.398 91,827 -0.12(-2.68%)
Feb 03, 2005 4.502 4.519 4.482 4.519 44,007 +0.01(+0.19%)
Feb 02, 2005 4.499 4.528 4.441 4.511 63,066 +0.01(+0.26%)
Feb 01, 2005 4.421 4.511 4.421 4.499 29,107 +0.09(+2.03%)
Jan 31, 2005 4.401 4.421 4.392 4.410 42,275 -0.00(-0.07%)
Jan 28, 2005 4.430 4.441 4.387 4.412 62,373 -0.03(-0.65%)
Jan 27, 2005 4.488 4.488 4.398 4.441 78,312 -0.06(-1.41%)
Jan 26, 2005 4.488 4.525 4.488 4.505 14,553 +0.06(+1.36%)
Jan 25, 2005 4.433 4.444 4.415 4.444 16,286 -0.01(-0.32%)
Jan 24, 2005 4.505 4.505 4.441 4.459 56,482 -0.03(-0.71%)
Jan 21, 2005 4.430 4.490 4.430 4.490 25,642 +0.08(+1.77%)
Jan 20, 2005 4.430 4.430 4.384 4.412 28,760 -0.03(-0.71%)
Jan 19, 2005 4.450 4.453 4.433 4.444 55,096 -0.01(-0.13%)
Jan 18, 2005 4.467 4.482 4.436 4.450 346,863 -0.02(-0.52%)
Jan 14, 2005 4.502 4.512 4.473 4.473 25,642 -0.08(-1.71%)
Jan 13, 2005 4.539 4.554 4.539 4.551 28,067 -0.00(-0.06%)
Jan 12, 2005 4.525 4.565 4.525 4.554 43,314 +0.06(+1.28%)
Jan 11, 2005 4.470 4.502 4.459 4.496 57,868 +0.03(+0.78%)
Jan 10, 2005 4.444 4.476 4.436 4.462 421,018 +0.04(+0.85%)
Jan 07, 2005 4.346 4.436 4.346 4.424 121,627 +0.10(+2.20%)
Jan 06, 2005 4.257 4.329 4.257 4.329 27,721 +0.03(+0.67%)
Jan 05, 2005 4.300 4.346 4.300 4.300 50,244 -0.02(-0.40%)
Jan 04, 2005 4.309 4.332 4.291 4.317 83,857 -0.04(-0.99%)
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.