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, 2020 4.201 4.579 4.126 4.403 750,527 +0.18(+4.17%)
Mar 30, 2020 4.243 4.260 4.008 4.226 591,362 -0.07(-1.57%)
Mar 27, 2020 4.218 4.428 4.033 4.294 417,490 -0.13(-2.85%)
Mar 26, 2020 4.235 4.596 4.218 4.420 876,774 +0.24(+5.62%)
Mar 25, 2020 3.487 4.336 3.487 4.184 1,007,868 +0.71(+20.58%)
Mar 24, 2020 3.386 3.546 3.319 3.470 1,536,202 +0.28(+8.68%)
Mar 23, 2020 3.664 3.664 3.126 3.193 1,020,524 -0.41(-11.42%)
Mar 20, 2020 3.563 4.008 3.563 3.605 879,729 +0.16(+4.63%)
Mar 19, 2020 3.453 3.689 3.096 3.445 3,359,802 -0.05(-1.44%)
Mar 18, 2020 3.411 3.529 3.050 3.495 2,960,357 -0.17(-4.59%)
Mar 17, 2020 3.672 3.764 3.327 3.664 1,888,689 +0.07(+1.87%)
Mar 16, 2020 3.672 3.895 3.529 3.596 1,818,006 -0.56(-13.54%)
Mar 13, 2020 4.058 4.193 3.857 4.159 1,260,802 +0.38(+10.00%)
Mar 12, 2020 4.386 4.386 3.596 3.781 1,525,651 -0.88(-18.92%)
Mar 11, 2020 4.806 5.058 4.647 4.663 1,273,863 -0.24(-4.97%)
Mar 10, 2020 5.319 5.336 4.638 4.907 2,400,946 -0.18(-3.47%)
Mar 09, 2020 5.655 5.848 5.075 5.084 1,032,649 -1.18(-18.90%)
Mar 06, 2020 6.403 6.420 6.134 6.268 2,976,465 -0.29(-4.36%)
Mar 05, 2020 6.613 6.630 6.453 6.554 1,564,653 -0.13(-1.89%)
Mar 04, 2020 6.520 6.772 6.520 6.680 632,944 +0.24(+3.65%)
Mar 03, 2020 6.562 6.714 6.420 6.445 832,471 -0.12(-1.79%)
Mar 02, 2020 6.294 6.604 6.222 6.562 1,378,097 +0.28(+4.41%)
Feb 28, 2020 6.403 6.411 6.184 6.285 861,401 -0.18(-2.80%)
Feb 27, 2020 6.516 6.600 6.317 6.466 864,108 -0.12(-1.89%)
Feb 26, 2020 6.882 6.916 6.583 6.591 925,605 -0.28(-4.12%)
Feb 25, 2020 6.899 6.957 6.791 6.874 713,752 -0.06(-0.84%)
Feb 24, 2020 6.991 6.991 6.882 6.932 704,012 -0.14(-2.00%)
Feb 21, 2020 6.924 7.074 6.899 7.074 1,126,864 +0.12(+1.67%)
Feb 20, 2020 6.932 7.016 6.899 6.957 561,692 +0.01(+0.12%)
Feb 19, 2020 6.924 6.957 6.791 6.949 1,753,270 +0.02(+0.36%)
Feb 18, 2020 6.808 7.024 6.799 6.924 1,881,905 +0.08(+1.22%)
Feb 14, 2020 6.708 6.882 6.708 6.841 666,049 +0.15(+2.24%)
Feb 13, 2020 6.741 6.741 6.649 6.691 295,309 -0.04(-0.62%)
Feb 12, 2020 6.741 6.758 6.674 6.733 263,436 +0.02(+0.25%)
Feb 11, 2020 6.624 6.783 6.616 6.716 425,111 +0.11(+1.64%)
Feb 10, 2020 6.575 6.791 6.550 6.608 450,525 +0.16(+2.45%)
Feb 07, 2020 6.342 6.525 6.317 6.450 372,377 +0.11(+1.71%)
Feb 06, 2020 6.308 6.416 6.292 6.342 277,815 +0.04(+0.66%)
Feb 05, 2020 6.217 6.408 6.200 6.300 422,886 +0.12(+1.88%)
Feb 04, 2020 6.250 6.250 6.117 6.183 1,295,289 -0.04(-0.67%)
Feb 03, 2020 6.267 6.292 6.200 6.225 1,095,651 +0.01(+0.13%)
Jan 31, 2020 6.208 6.267 6.150 6.217 1,008,746 -0.05(-0.80%)
Jan 30, 2020 6.150 6.267 6.075 6.267 329,621 +0.15(+2.45%)
Jan 29, 2020 6.142 6.175 6.109 6.117 939,258 -0.03(-0.54%)
Jan 28, 2020 5.984 6.163 5.984 6.150 249,282 +0.11(+1.79%)
Jan 27, 2020 6.142 6.142 6.017 6.042 839,599 -0.12(-1.89%)
Jan 24, 2020 6.092 6.175 6.092 6.158 308,571 +0.06(+0.96%)
Jan 23, 2020 6.067 6.125 6.009 6.100 286,050 +0.03(+0.55%)
Jan 22, 2020 6.109 6.167 6.054 6.067 266,912 -0.03(-0.55%)
Jan 21, 2020 5.992 6.175 5.942 6.100 517,964 +0.17(+2.80%)
Jan 17, 2020 5.875 5.942 5.751 5.934 304,125 +0.15(+2.59%)
Jan 16, 2020 5.801 5.917 5.742 5.784 305,468 +0.15(+2.66%)
Jan 15, 2020 5.534 5.651 5.534 5.634 224,811 +0.08(+1.50%)
Jan 14, 2020 5.484 5.568 5.459 5.551 197,792 +0.07(+1.21%)
Jan 13, 2020 5.534 5.534 5.455 5.484 144,650 -0.03(-0.60%)
Jan 10, 2020 5.617 5.617 5.509 5.518 130,614 -0.08(-1.49%)
Jan 09, 2020 5.692 5.692 5.568 5.601 104,009 -0.06(-1.03%)
Jan 08, 2020 5.767 5.767 5.651 5.659 111,699 -0.07(-1.31%)
Jan 07, 2020 5.717 5.759 5.676 5.734 146,109 -0.01(-0.15%)
Jan 06, 2020 5.817 5.826 5.726 5.742 142,404 -0.07(-1.29%)
Jan 03, 2020 5.859 5.884 5.792 5.817 191,896 -0.02(-0.43%)
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.