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 (%)
Mar 31, 2004 3.951 3.968 3.905 3.905 86,274 -0.08(-2.03%)
Mar 30, 2004 3.983 4.026 3.971 3.986 23,560 -0.01(-0.22%)
Mar 29, 2004 4.020 4.029 3.983 3.994 35,687 -0.01(-0.36%)
Mar 26, 2004 4.017 4.052 4.003 4.009 28,065 -0.01(-0.29%)
Mar 25, 2004 4.000 4.041 4.000 4.020 36,380 +0.04(+1.02%)
Mar 24, 2004 3.986 4.009 3.966 3.980 62,713 -0.03(-0.86%)
Mar 23, 2004 3.997 4.032 3.980 4.015 107,410 +0.03(+0.65%)
Mar 22, 2004 4.032 4.032 3.957 3.989 31,876 -0.01(-0.36%)
Mar 19, 2004 3.977 4.017 3.977 4.003 22,521 +0.03(+0.65%)
Mar 18, 2004 3.957 4.012 3.948 3.977 31,876 +0.05(+1.25%)
Mar 17, 2004 3.945 3.963 3.919 3.928 23,214 -0.02(-0.44%)
Mar 16, 2004 3.954 3.960 3.911 3.945 18,363 +0.04(+0.96%)
Mar 15, 2004 3.948 3.948 3.896 3.908 28,758 -0.01(-0.29%)
Mar 12, 2004 3.954 3.954 3.908 3.919 58,902 -0.05(-1.38%)
Mar 11, 2004 4.009 4.009 3.940 3.974 90,086 -0.01(-0.36%)
Mar 10, 2004 3.983 4.029 3.966 3.989 57,516 +0.02(+0.51%)
Mar 09, 2004 3.954 3.983 3.954 3.968 37,073 +0.01(+0.15%)
Mar 08, 2004 3.963 3.968 3.951 3.963 28,065 +0.03(+0.73%)
Mar 05, 2004 3.940 3.960 3.931 3.934 31,530 +0.02(+0.44%)
Mar 04, 2004 3.899 3.916 3.882 3.916 83,849 +0.05(+1.19%)
Mar 03, 2004 3.850 3.879 3.824 3.870 31,876 +0.02(+0.45%)
Mar 02, 2004 3.885 3.885 3.839 3.853 73,801 -0.00(-0.07%)
Mar 01, 2004 3.882 3.882 3.839 3.856 45,389 +0.00(+0.07%)
Feb 27, 2004 3.813 3.859 3.789 3.853 77,612 +0.05(+1.29%)
Feb 26, 2004 3.792 3.821 3.787 3.804 166,312 -0.06(-1.64%)
Feb 25, 2004 3.931 3.931 3.865 3.867 63,753 -0.04(-1.11%)
Feb 24, 2004 3.859 3.911 3.859 3.911 19,403 +0.05(+1.35%)
Feb 23, 2004 3.853 3.862 3.839 3.859 34,995 +0.03(+0.91%)
Feb 20, 2004 3.807 3.824 3.752 3.824 44,696 +0.01(+0.23%)
Feb 19, 2004 3.821 3.839 3.810 3.815 24,600 -0.02(-0.60%)
Feb 18, 2004 3.916 3.916 3.839 3.839 36,380 -0.06(-1.63%)
Feb 17, 2004 3.928 3.928 3.890 3.902 106,717 +0.00(+0.07%)
Feb 13, 2004 3.908 3.948 3.899 3.899 20,096 -0.01(-0.22%)
Feb 12, 2004 3.922 3.922 3.905 3.908 29,104 -0.03(-0.73%)
Feb 11, 2004 3.862 3.937 3.847 3.937 9,355 +0.09(+2.25%)
Feb 10, 2004 3.856 3.859 3.841 3.850 24,600 -0.01(-0.22%)
Feb 09, 2004 3.882 3.882 3.847 3.859 56,823 +0.00(+0.07%)
Feb 06, 2004 3.865 3.876 3.850 3.856 22,868 +0.03(+0.83%)
Feb 05, 2004 3.844 3.859 3.824 3.824 15,591 -0.01(-0.38%)
Feb 04, 2004 3.833 3.856 3.833 3.839 15,245 +0.01(+0.15%)
Feb 03, 2004 3.839 3.870 3.833 3.833 27,372 -0.02(-0.60%)
Feb 02, 2004 3.850 3.879 3.839 3.856 60,634 -0.00(-0.07%)
Jan 30, 2004 4.017 4.017 3.839 3.859 102,559 -0.15(-3.81%)
Jan 29, 2004 4.017 4.029 4.003 4.012 26,332 -0.01(-0.14%)
Jan 28, 2004 4.069 4.069 4.017 4.017 18,017 -0.08(-1.83%)
Jan 27, 2004 4.087 4.107 4.087 4.093 38,459 +0.02(+0.50%)
Jan 26, 2004 4.087 4.087 4.069 4.072 12,126 +0.01(+0.36%)
Jan 23, 2004 4.081 4.090 4.035 4.058 23,907 -0.06(-1.54%)
Jan 22, 2004 4.104 4.121 4.093 4.121 6,583 +0.02(+0.42%)
Jan 21, 2004 4.119 4.119 4.087 4.104 28,411 -0.02(-0.42%)
Jan 20, 2004 4.110 4.142 4.093 4.121 21,482 +0.03(+0.71%)
Jan 16, 2004 4.098 4.098 4.055 4.093 23,560 -0.01(-0.14%)
Jan 15, 2004 4.058 4.098 4.058 4.098 14,205 +0.01(+0.14%)
Jan 14, 2004 4.110 4.110 4.055 4.093 38,459 -0.02(-0.42%)
Jan 13, 2004 4.130 4.130 4.110 4.110 12,126 -0.02(-0.42%)
Jan 12, 2004 4.211 4.211 4.127 4.127 31,530 -0.08(-1.85%)
Jan 09, 2004 4.139 4.214 4.139 4.205 24,946 +0.08(+1.89%)
Jan 08, 2004 4.130 4.156 4.127 4.127 20,096 -0.01(-0.14%)
Jan 07, 2004 4.199 4.199 4.127 4.133 16,631 -0.06(-1.51%)
Jan 06, 2004 4.208 4.208 4.185 4.196 12,126 +0.00(+0.07%)
Jan 05, 2004 4.214 4.231 4.188 4.194 10,741 +0.03(+0.62%)
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.