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, 2008 9.619 9.711 9.576 9.691 140,189 +0.20(+2.08%)
Apr 29, 2008 9.579 9.602 9.430 9.493 107,651 -0.09(-0.99%)
Apr 28, 2008 9.548 9.628 9.479 9.588 155,018 +0.14(+1.52%)
Apr 25, 2008 9.513 9.602 9.404 9.444 141,908 -0.11(-1.14%)
Apr 24, 2008 9.562 9.579 9.456 9.553 115,060 +0.00(+0.03%)
Apr 23, 2008 9.367 9.574 9.367 9.551 99,952 +0.08(+0.85%)
Apr 22, 2008 9.470 9.622 9.453 9.470 227,680 -0.13(-1.37%)
Apr 21, 2008 9.565 9.780 9.553 9.602 277,515 +0.16(+1.67%)
Apr 18, 2008 9.539 9.582 9.367 9.444 170,568 +0.08(+0.83%)
Apr 17, 2008 9.347 9.413 9.275 9.367 194,818 -0.04(-0.46%)
Apr 16, 2008 9.115 9.473 9.097 9.410 229,856 +0.42(+4.69%)
Apr 15, 2008 9.066 9.169 8.977 8.988 163,176 -0.05(-0.60%)
Apr 14, 2008 9.095 9.129 8.942 9.043 114,712 -0.04(-0.47%)
Apr 11, 2008 9.195 9.227 9.006 9.086 187,932 -0.22(-2.31%)
Apr 10, 2008 8.819 9.539 8.819 9.301 1,363,294 +0.52(+5.88%)
Apr 09, 2008 8.788 8.793 8.699 8.785 159,690 -0.10(-1.16%)
Apr 08, 2008 8.828 8.920 8.748 8.888 151,322 +0.02(+0.19%)
Apr 07, 2008 8.983 9.057 8.854 8.871 194,905 -0.08(-0.87%)
Apr 04, 2008 9.020 9.072 8.940 8.948 595,526 -0.12(-1.33%)
Apr 03, 2008 9.000 9.103 8.908 9.069 350,760 +0.06(+0.64%)
Apr 02, 2008 9.020 9.100 8.948 9.011 229,424 +0.10(+1.13%)
Apr 01, 2008 8.948 8.954 8.799 8.911 339,603 +0.00(+0.00%)
Mar 31, 2008 8.900 8.971 8.814 8.911 1,026,132 +0.00(+0.03%)
Mar 28, 2008 8.802 8.974 8.799 8.908 264,639 +0.16(+1.87%)
Mar 27, 2008 8.722 8.788 8.590 8.745 299,157 +0.09(+0.99%)
Mar 26, 2008 8.779 8.779 8.598 8.659 491,274 -0.05(-0.56%)
Mar 25, 2008 8.495 8.773 8.492 8.707 525,095 +0.15(+1.74%)
Mar 24, 2008 8.475 8.601 8.423 8.558 638,412 +0.07(+0.78%)
Mar 21, 2008 8.730 8.730 8.409 8.492 356,339 +0.00(+0.00%)
Mar 20, 2008 8.730 8.730 8.409 8.492 356,339 -0.27(-3.08%)
Mar 19, 2008 9.178 9.186 8.696 8.762 243,370 -0.46(-5.01%)
Mar 18, 2008 9.341 9.341 9.014 9.224 593,085 -0.21(-2.22%)
Mar 17, 2008 9.556 9.599 9.356 9.433 164,571 -0.40(-4.03%)
Mar 14, 2008 9.886 9.892 9.711 9.829 194,905 -0.15(-1.49%)
Mar 13, 2008 9.895 9.992 9.789 9.978 218,266 +0.14(+1.40%)
Mar 12, 2008 9.923 9.932 9.837 9.840 124,126 -0.06(-0.61%)
Mar 11, 2008 9.895 9.989 9.852 9.901 199,438 +0.08(+0.79%)
Mar 10, 2008 9.978 10.05 9.749 9.823 142,256 -0.19(-1.86%)
Mar 07, 2008 10.14 10.14 9.895 10.01 222,450 -0.11(-1.05%)
Mar 06, 2008 10.22 10.34 10.06 10.12 191,419 -0.09(-0.90%)
Mar 05, 2008 10.22 10.35 10.17 10.21 216,261 +0.03(+0.31%)
Mar 04, 2008 10.13 10.19 9.972 10.18 274,053 +0.05(+0.48%)
Mar 03, 2008 10.20 10.31 10.08 10.13 208,155 -0.08(-0.81%)
Feb 29, 2008 10.22 10.26 10.16 10.21 201,530 -0.07(-0.72%)
Feb 28, 2008 10.24 10.31 10.14 10.28 172,242 +0.02(+0.17%)
Feb 27, 2008 10.38 10.39 10.21 10.27 139,467 -0.08(-0.75%)
Feb 26, 2008 10.28 10.43 10.28 10.35 346,576 +0.15(+1.43%)
Feb 25, 2008 10.04 10.22 9.981 10.20 465,821 +0.25(+2.54%)
Feb 22, 2008 9.829 9.946 9.617 9.946 278,237 +0.15(+1.55%)
Feb 21, 2008 10.08 10.08 9.746 9.794 152,368 -0.26(-2.57%)
Feb 20, 2008 9.814 10.08 9.814 10.05 173,985 +0.26(+2.64%)
Feb 19, 2008 9.812 9.923 9.766 9.794 384,930 -0.03(-0.35%)
Feb 18, 2008 9.823 9.863 9.657 9.829 0 +0.00(+0.00%)
Feb 15, 2008 9.823 9.863 9.657 9.829 261,501 +0.04(+0.44%)
Feb 14, 2008 9.774 9.869 9.754 9.786 121,336 +0.01(+0.12%)
Feb 13, 2008 9.221 9.829 9.221 9.774 170,499 +0.17(+1.82%)
Feb 12, 2008 9.602 9.723 9.588 9.599 176,775 +0.10(+1.09%)
Feb 11, 2008 9.295 9.574 9.270 9.496 177,472 +0.15(+1.66%)
Feb 08, 2008 9.258 9.407 9.258 9.341 191,767 +0.17(+1.91%)
Feb 07, 2008 9.169 9.307 9.135 9.166 135,980 -0.07(-0.71%)
Feb 06, 2008 9.267 9.304 9.158 9.232 241,627 +0.01(+0.06%)
Feb 05, 2008 9.284 9.324 9.129 9.227 321,123 -0.14(-1.50%)
Feb 04, 2008 9.447 9.499 9.313 9.367 182,702 -0.05(-0.52%)
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.