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, 2017 4.227 4.300 4.190 4.263 14,874 +0.00(+0.00%)
Mar 30, 2017 4.263 4.300 4.208 4.263 28,571 +0.04(+0.86%)
Mar 29, 2017 4.263 4.300 4.198 4.227 21,736 +0.04(+0.87%)
Mar 28, 2017 4.263 4.336 4.190 4.190 54,831 +0.00(+0.00%)
Mar 27, 2017 4.081 4.227 4.026 4.190 71,445 +0.11(+2.68%)
Mar 24, 2017 4.081 4.081 4.023 4.081 78,786 +0.00(+0.00%)
Mar 23, 2017 4.008 4.081 4.008 4.081 80,317 +0.07(+1.82%)
Mar 22, 2017 3.899 4.008 3.899 4.008 32,952 +0.07(+1.85%)
Mar 21, 2017 4.008 4.026 3.917 3.935 25,007 -0.04(-0.92%)
Mar 20, 2017 3.826 3.972 3.826 3.972 68,726 +0.15(+3.81%)
Mar 17, 2017 3.935 3.935 3.826 3.826 57,135 -0.07(-1.87%)
Mar 16, 2017 3.972 4.008 3.899 3.899 58,930 -0.04(-0.93%)
Mar 15, 2017 3.826 3.972 3.826 3.935 59,801 +0.11(+2.86%)
Mar 14, 2017 3.935 3.935 3.808 3.826 41,046 -0.11(-2.78%)
Mar 13, 2017 3.935 3.964 3.899 3.935 67,849 +0.04(+0.93%)
Mar 10, 2017 3.862 3.935 3.862 3.899 33,825 +0.00(+0.00%)
Mar 09, 2017 3.899 3.935 3.862 3.899 39,778 +0.00(+0.00%)
Mar 08, 2017 3.935 3.935 3.862 3.899 58,622 -0.04(-0.93%)
Mar 07, 2017 3.935 3.972 3.899 3.935 176,163 +0.00(+0.00%)
Mar 06, 2017 4.081 4.081 3.881 3.935 96,253 -0.15(-3.57%)
Mar 03, 2017 3.899 4.081 3.899 4.081 124,990 +0.26(+6.67%)
Mar 02, 2017 3.862 3.862 3.789 3.826 83,678 -0.04(-0.94%)
Mar 01, 2017 3.899 3.917 3.826 3.862 48,797 -0.04(-0.93%)
Feb 28, 2017 3.935 3.935 3.880 3.899 55,487 -0.04(-0.93%)
Feb 27, 2017 3.935 3.972 3.899 3.935 132,017 +0.01(+0.37%)
Feb 24, 2017 3.921 3.957 3.885 3.921 75,852 -0.04(-0.91%)
Feb 23, 2017 4.029 4.065 3.957 3.957 100,670 -0.04(-0.90%)
Feb 22, 2017 4.029 4.047 3.957 3.993 185,107 -0.04(-0.89%)
Feb 21, 2017 4.065 4.084 4.029 4.029 48,535 -0.07(-1.75%)
Feb 17, 2017 4.101 4.101 4.101 0 +0.00(+0.00%)
Feb 16, 2017 4.101 4.136 4.065 4.101 81,016 +0.00(+0.00%)
Feb 15, 2017 4.172 4.172 4.101 4.101 95,593 -0.07(-1.72%)
Feb 14, 2017 4.208 4.244 4.172 4.172 53,217 -0.07(-1.69%)
Feb 13, 2017 4.244 4.244 4.136 4.244 124,086 -0.07(-1.67%)
Feb 10, 2017 4.208 4.352 4.208 4.316 67,727 +0.00(+0.00%)
Feb 09, 2017 4.280 4.352 4.262 4.316 93,955 +0.02(+0.42%)
Feb 08, 2017 4.172 4.316 4.101 4.298 92,923 +0.13(+3.02%)
Feb 07, 2017 4.208 4.208 4.101 4.172 79,275 -0.04(-0.85%)
Feb 06, 2017 4.244 4.280 4.190 4.208 51,767 -0.07(-1.68%)
Feb 03, 2017 4.208 4.352 4.190 4.280 221,916 +0.07(+1.71%)
Feb 02, 2017 4.244 4.244 4.154 4.208 130,875 -0.04(-0.85%)
Feb 01, 2017 4.208 4.244 4.154 4.244 34,473 +0.00(+0.00%)
Jan 31, 2017 4.172 4.280 4.154 4.244 28,258 +0.07(+1.72%)
Jan 30, 2017 4.244 4.244 4.104 4.172 175,120 -0.11(-2.52%)
Jan 27, 2017 4.316 4.316 4.208 4.280 85,559 -0.04(-0.83%)
Jan 26, 2017 4.388 4.388 4.248 4.316 56,341 -0.07(-1.64%)
Jan 25, 2017 4.244 4.388 4.244 4.388 37,962 +0.14(+3.39%)
Jan 24, 2017 4.244 4.316 4.244 4.244 32,978 +0.00(+0.00%)
Jan 23, 2017 4.136 4.262 4.136 4.244 83,473 +0.07(+1.72%)
Jan 20, 2017 4.244 4.280 4.172 4.172 36,007 -0.07(-1.69%)
Jan 19, 2017 4.316 4.316 4.212 4.244 46,377 -0.11(-2.48%)
Jan 18, 2017 4.424 4.424 4.288 4.352 76,966 -0.11(-2.42%)
Jan 17, 2017 4.352 4.493 4.352 4.460 133,377 +0.11(+2.48%)
Jan 13, 2017 4.352 4.352 4.352 0 +0.04(+0.83%)
Jan 12, 2017 4.244 4.316 4.172 4.316 57,681 +0.07(+1.69%)
Jan 11, 2017 4.101 4.244 4.101 4.244 53,895 +0.11(+2.61%)
Jan 10, 2017 3.957 4.136 3.957 4.136 128,651 +0.18(+4.55%)
Jan 09, 2017 4.065 4.065 3.957 3.957 35,943 -0.07(-1.79%)
Jan 06, 2017 4.065 4.065 3.993 4.029 42,466 +0.00(+0.00%)
Jan 05, 2017 4.029 4.065 4.029 4.029 48,947 +0.04(+0.90%)
Jan 04, 2017 3.921 4.065 3.921 3.993 52,590 +0.04(+0.91%)
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.