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 )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2007 6.715 6.821 6.715 6.769 90,994 +0.03(+0.51%)
Apr 27, 2007 6.672 6.752 6.666 6.735 152,005 +0.02(+0.26%)
Apr 26, 2007 6.864 6.864 6.689 6.718 133,876 -0.21(-2.98%)
Apr 25, 2007 7.145 7.145 6.904 6.924 130,390 -0.23(-3.25%)
Apr 24, 2007 6.918 7.208 6.887 7.156 184,080 +0.19(+2.67%)
Apr 23, 2007 6.829 7.085 6.784 6.970 465,081 +0.07(+1.00%)
Apr 20, 2007 6.491 6.964 6.491 6.901 240,559 +0.49(+7.70%)
Apr 19, 2007 6.382 6.436 6.359 6.408 140,849 +0.01(+0.22%)
Apr 18, 2007 6.382 6.399 6.330 6.393 58,919 +0.01(+0.13%)
Apr 17, 2007 6.393 6.408 6.362 6.385 38,350 -0.01(-0.13%)
Apr 16, 2007 6.468 6.468 6.373 6.393 52,644 -0.03(-0.45%)
Apr 13, 2007 6.442 6.451 6.382 6.422 38,698 -0.05(-0.75%)
Apr 12, 2007 6.445 6.480 6.391 6.471 46,368 +0.01(+0.13%)
Apr 11, 2007 6.371 6.477 6.371 6.462 67,635 +0.10(+1.62%)
Apr 10, 2007 6.362 6.391 6.322 6.359 222,081 +0.02(+0.32%)
Apr 09, 2007 6.402 6.402 6.325 6.339 46,020 -0.05(-0.72%)
Apr 05, 2007 6.253 6.419 6.253 6.385 51,598 +0.15(+2.34%)
Apr 04, 2007 6.239 6.264 6.207 6.239 55,781 +0.00(+0.00%)
Apr 03, 2007 6.221 6.290 6.181 6.239 54,735 +0.00(+0.05%)
Apr 02, 2007 6.175 6.262 6.158 6.236 80,535 +0.05(+0.79%)
Mar 30, 2007 6.187 6.219 6.153 6.187 34,166 -0.00(-0.05%)
Mar 29, 2007 6.187 6.198 6.141 6.190 29,285 +0.00(+0.00%)
Mar 28, 2007 6.184 6.256 6.184 6.190 26,496 -0.04(-0.60%)
Mar 27, 2007 6.216 6.284 6.216 6.227 51,249 +0.03(+0.46%)
Mar 26, 2007 6.167 6.224 6.121 6.198 93,783 +0.02(+0.28%)
Mar 23, 2007 6.135 6.187 6.135 6.181 47,414 +0.03(+0.47%)
Mar 22, 2007 6.153 6.175 6.095 6.153 77,397 -0.01(-0.14%)
Mar 21, 2007 6.023 6.170 6.023 6.161 79,140 +0.13(+2.19%)
Mar 20, 2007 6.003 6.061 5.980 6.029 69,030 +0.04(+0.67%)
Mar 19, 2007 5.909 6.023 5.892 5.989 104,242 +0.08(+1.41%)
Mar 16, 2007 5.900 5.943 5.889 5.906 108,426 +0.04(+0.64%)
Mar 15, 2007 5.866 5.874 5.788 5.869 63,103 +0.00(+0.00%)
Mar 14, 2007 5.943 5.955 5.848 5.869 46,020 -0.09(-1.54%)
Mar 13, 2007 6.018 6.023 5.957 5.960 43,579 -0.06(-0.95%)
Mar 12, 2007 6.081 6.084 5.983 6.018 70,773 -0.04(-0.71%)
Mar 09, 2007 5.995 6.081 5.986 6.061 49,157 +0.07(+1.25%)
Mar 08, 2007 6.009 6.009 5.923 5.986 34,515 -0.00(-0.05%)
Mar 07, 2007 5.808 6.009 5.808 5.989 54,387 +0.18(+3.11%)
Mar 06, 2007 5.803 5.846 5.768 5.808 44,974 +0.04(+0.75%)
Mar 05, 2007 5.737 5.837 5.737 5.765 52,644 -0.09(-1.52%)
Mar 02, 2007 5.834 5.877 5.808 5.854 69,727 -0.01(-0.20%)
Mar 01, 2007 5.863 5.937 5.798 5.866 114,164 -0.05(-0.87%)
Feb 28, 2007 6.003 6.009 5.897 5.917 82,278 -0.05(-0.77%)
Feb 27, 2007 6.175 6.175 5.955 5.963 107,380 -0.34(-5.37%)
Feb 26, 2007 6.216 6.359 6.204 6.302 123,762 +0.11(+1.85%)
Feb 23, 2007 6.021 6.193 6.021 6.187 96,572 +0.21(+3.45%)
Feb 22, 2007 6.069 6.069 5.975 5.980 51,598 -0.10(-1.60%)
Feb 21, 2007 6.035 6.078 6.023 6.078 85,764 +0.08(+1.29%)
Feb 20, 2007 6.061 6.061 5.937 6.001 75,305 -0.12(-1.92%)
Feb 16, 2007 6.158 6.158 6.098 6.118 28,936 -0.04(-0.65%)
Feb 15, 2007 6.161 6.196 6.107 6.158 48,111 -0.00(-0.05%)
Feb 14, 2007 5.995 6.161 5.995 6.161 114,352 +0.18(+2.97%)
Feb 13, 2007 5.920 5.983 5.917 5.983 96,572 +0.03(+0.53%)
Feb 12, 2007 5.929 5.963 5.909 5.952 47,763 +0.00(+0.05%)
Feb 09, 2007 5.940 5.975 5.883 5.949 57,525 +0.05(+0.78%)
Feb 08, 2007 5.963 5.963 5.854 5.903 62,057 -0.06(-1.06%)
Feb 07, 2007 5.972 5.983 5.929 5.966 71,470 -0.00(-0.05%)
Feb 06, 2007 6.006 6.041 5.969 5.969 50,552 -0.03(-0.53%)
Feb 05, 2007 5.978 6.032 5.978 6.001 40,441 +0.02(+0.38%)
Feb 02, 2007 5.983 6.009 5.923 5.978 75,654 -0.03(-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.