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 )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 28, 2017 3.694 3.730 3.669 3.694 28,083 +0.00(+0.00%)
Apr 27, 2017 3.766 3.766 3.658 3.694 52,170 -0.04(-0.97%)
Apr 26, 2017 3.730 3.766 3.709 3.730 60,558 +0.02(+0.49%)
Apr 25, 2017 3.730 3.766 3.658 3.712 52,021 -0.02(-0.49%)
Apr 24, 2017 3.730 3.803 3.694 3.730 63,674 +0.00(+0.00%)
Apr 21, 2017 3.839 3.839 3.676 3.730 78,096 -0.11(-2.74%)
Apr 20, 2017 3.984 3.984 3.821 3.835 60,727 -0.11(-2.84%)
Apr 19, 2017 3.984 4.020 3.908 3.947 68,547 -0.04(-0.91%)
Apr 18, 2017 4.092 4.092 3.961 3.984 116,083 -0.07(-1.79%)
Apr 17, 2017 4.056 4.121 4.033 4.056 46,938 -0.03(-0.70%)
Apr 13, 2017 4.201 4.201 4.074 4.085 25,049 -0.08(-1.92%)
Apr 12, 2017 4.201 4.201 4.096 4.165 54,301 -0.04(-0.86%)
Apr 11, 2017 4.237 4.237 4.165 4.201 67,385 +0.00(+0.00%)
Apr 10, 2017 4.201 4.237 4.129 4.201 82,004 +0.07(+1.75%)
Apr 07, 2017 4.165 4.165 4.100 4.129 154,041 +0.00(+0.00%)
Apr 06, 2017 4.020 4.129 4.020 4.129 31,786 +0.07(+1.79%)
Apr 05, 2017 4.092 4.110 4.038 4.056 104,778 -0.04(-0.88%)
Apr 04, 2017 4.129 4.129 4.063 4.092 56,501 -0.07(-1.74%)
Apr 03, 2017 4.237 4.237 4.129 4.165 52,734 -0.07(-1.71%)
Mar 31, 2017 4.201 4.273 4.165 4.237 14,965 +0.00(+0.00%)
Mar 30, 2017 4.237 4.273 4.183 4.237 28,745 +0.04(+0.86%)
Mar 29, 2017 4.237 4.273 4.172 4.201 21,869 +0.04(+0.87%)
Mar 28, 2017 4.237 4.310 4.165 4.165 55,166 +0.00(+0.00%)
Mar 27, 2017 4.056 4.201 4.002 4.165 71,882 +0.11(+2.68%)
Mar 24, 2017 4.056 4.056 3.998 4.056 79,268 +0.00(+0.00%)
Mar 23, 2017 3.984 4.056 3.984 4.056 80,809 +0.07(+1.82%)
Mar 22, 2017 3.875 3.984 3.875 3.984 33,154 +0.07(+1.85%)
Mar 21, 2017 3.984 4.002 3.893 3.911 25,160 -0.04(-0.92%)
Mar 20, 2017 3.803 3.947 3.803 3.947 69,147 +0.14(+3.81%)
Mar 17, 2017 3.911 3.911 3.803 3.803 57,484 -0.07(-1.87%)
Mar 16, 2017 3.947 3.984 3.875 3.875 59,290 -0.04(-0.93%)
Mar 15, 2017 3.803 3.947 3.803 3.911 60,167 +0.11(+2.86%)
Mar 14, 2017 3.911 3.911 3.785 3.803 41,297 -0.11(-2.78%)
Mar 13, 2017 3.911 3.940 3.875 3.911 68,264 +0.04(+0.93%)
Mar 10, 2017 3.839 3.911 3.839 3.875 34,032 +0.00(+0.00%)
Mar 09, 2017 3.875 3.911 3.839 3.875 40,021 +0.00(+0.00%)
Mar 08, 2017 3.911 3.911 3.839 3.875 58,981 -0.04(-0.93%)
Mar 07, 2017 3.911 3.947 3.875 3.911 177,241 +0.00(+0.00%)
Mar 06, 2017 4.056 4.056 3.857 3.911 96,842 -0.14(-3.57%)
Mar 03, 2017 3.875 4.056 3.875 4.056 125,755 +0.25(+6.67%)
Mar 02, 2017 3.839 3.839 3.766 3.803 84,190 -0.04(-0.94%)
Mar 01, 2017 3.875 3.893 3.803 3.839 49,096 -0.04(-0.93%)
Feb 28, 2017 3.911 3.911 3.856 3.875 55,826 -0.04(-0.93%)
Feb 27, 2017 3.911 3.947 3.875 3.911 132,825 +0.01(+0.37%)
Feb 24, 2017 3.897 3.933 3.861 3.897 76,316 -0.04(-0.91%)
Feb 23, 2017 4.004 4.040 3.933 3.933 101,286 -0.04(-0.90%)
Feb 22, 2017 4.004 4.022 3.933 3.968 186,240 -0.04(-0.89%)
Feb 21, 2017 4.040 4.059 4.004 4.004 48,832 -0.07(-1.75%)
Feb 17, 2017 4.076 4.076 4.076 0 +0.00(+0.00%)
Feb 16, 2017 4.076 4.111 4.040 4.076 81,511 +0.00(+0.00%)
Feb 15, 2017 4.147 4.147 4.076 4.076 96,178 -0.07(-1.72%)
Feb 14, 2017 4.183 4.219 4.147 4.147 53,543 -0.07(-1.70%)
Feb 13, 2017 4.219 4.219 4.111 4.219 124,845 -0.07(-1.67%)
Feb 10, 2017 4.183 4.326 4.183 4.290 68,141 +0.00(+0.00%)
Feb 09, 2017 4.254 4.326 4.236 4.290 94,529 +0.02(+0.42%)
Feb 08, 2017 4.147 4.290 4.076 4.272 93,492 +0.13(+3.02%)
Feb 07, 2017 4.183 4.183 4.076 4.147 79,760 -0.04(-0.85%)
Feb 06, 2017 4.219 4.254 4.165 4.183 52,084 -0.07(-1.68%)
Feb 03, 2017 4.183 4.326 4.165 4.254 223,274 +0.07(+1.71%)
Feb 02, 2017 4.219 4.219 4.129 4.183 131,675 -0.04(-0.85%)
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.