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, 2010 6.113 6.131 6.031 6.043 311,441 -0.09(-1.39%)
Apr 29, 2010 6.146 6.166 6.057 6.128 128,647 +0.02(+0.34%)
Apr 28, 2010 6.231 6.240 5.966 6.107 260,040 -0.05(-0.86%)
Apr 27, 2010 6.575 6.575 6.125 6.160 432,635 -0.30(-4.69%)
Apr 26, 2010 6.461 6.516 6.431 6.464 95,181 -0.02(-0.32%)
Apr 23, 2010 6.431 6.484 6.422 6.484 59,456 +0.01(+0.18%)
Apr 22, 2010 6.519 6.519 6.425 6.472 105,163 -0.01(-0.23%)
Apr 21, 2010 6.552 6.584 6.452 6.487 62,698 -0.02(-0.32%)
Apr 20, 2010 6.511 6.534 6.478 6.508 150,860 +0.12(+1.84%)
Apr 19, 2010 6.363 6.390 6.281 6.390 97,492 +0.03(+0.42%)
Apr 16, 2010 6.419 6.419 6.234 6.363 406,535 -0.03(-0.41%)
Apr 15, 2010 6.493 6.493 6.378 6.390 107,525 -0.10(-1.59%)
Apr 14, 2010 6.534 6.534 6.478 6.493 71,005 +0.01(+0.14%)
Apr 13, 2010 6.511 6.534 6.475 6.484 111,710 +0.01(+0.14%)
Apr 12, 2010 6.413 6.475 6.413 6.475 91,145 +0.04(+0.64%)
Apr 09, 2010 6.508 6.508 6.405 6.434 79,811 -0.03(-0.41%)
Apr 08, 2010 6.484 6.484 6.372 6.461 55,138 -0.01(-0.23%)
Apr 07, 2010 6.525 6.631 6.461 6.475 145,577 -0.20(-2.96%)
Apr 06, 2010 6.696 6.746 6.655 6.672 63,377 -0.03(-0.44%)
Apr 05, 2010 6.658 6.728 6.658 6.702 52,573 +0.09(+1.34%)
Apr 01, 2010 6.555 6.614 6.614 6.614 87,316 +0.12(+1.90%)
Mar 31, 2010 6.522 6.599 6.490 6.490 130,125 -0.02(-0.27%)
Mar 30, 2010 6.564 6.581 6.499 6.508 88,563 -0.01(-0.23%)
Mar 29, 2010 6.475 6.550 6.464 6.522 132,001 +0.10(+1.51%)
Mar 26, 2010 6.696 6.696 6.369 6.425 244,999 -0.21(-3.24%)
Mar 25, 2010 6.684 6.731 6.617 6.640 139,135 +0.03(+0.49%)
Mar 24, 2010 6.599 6.658 6.564 6.608 237,317 -0.04(-0.53%)
Mar 23, 2010 6.622 6.655 6.564 6.643 98,450 +0.07(+1.07%)
Mar 22, 2010 6.496 6.584 6.478 6.572 89,300 +0.00(+0.04%)
Mar 19, 2010 6.699 6.699 6.525 6.569 142,730 -0.08(-1.20%)
Mar 18, 2010 6.728 6.728 6.617 6.649 106,037 -0.04(-0.66%)
Mar 17, 2010 6.723 6.723 6.655 6.693 98,018 +0.00(+0.00%)
Mar 16, 2010 6.711 6.717 6.634 6.693 164,692 +0.06(+0.89%)
Mar 15, 2010 6.561 6.634 6.558 6.634 166,156 +0.06(+0.85%)
Mar 12, 2010 6.564 6.596 6.543 6.578 111,102 +0.07(+1.09%)
Mar 11, 2010 6.511 6.511 6.416 6.508 110,419 +0.02(+0.36%)
Mar 10, 2010 6.496 6.525 6.452 6.484 117,714 -0.02(-0.32%)
Mar 09, 2010 6.437 6.523 6.437 6.505 152,603 +0.05(+0.73%)
Mar 08, 2010 6.537 6.540 6.443 6.458 74,997 -0.03(-0.45%)
Mar 05, 2010 6.384 6.493 6.355 6.487 84,547 +0.15(+2.42%)
Mar 04, 2010 6.416 6.416 6.310 6.334 89,406 -0.04(-0.65%)
Mar 03, 2010 6.408 6.452 6.360 6.375 106,461 -0.02(-0.28%)
Mar 02, 2010 6.363 6.446 6.319 6.393 208,241 +0.10(+1.54%)
Mar 01, 2010 6.196 6.305 6.190 6.296 140,566 +0.14(+2.34%)
Feb 26, 2010 6.196 6.234 6.137 6.152 170,597 -0.07(-1.14%)
Feb 25, 2010 6.296 6.296 6.149 6.222 153,592 -0.11(-1.70%)
Feb 24, 2010 6.407 6.422 6.235 6.330 254,381 -0.10(-1.60%)
Feb 23, 2010 6.473 6.539 6.381 6.433 202,454 -0.11(-1.71%)
Feb 22, 2010 6.539 6.602 6.521 6.545 114,091 +0.01(+0.22%)
Feb 19, 2010 6.427 6.536 6.422 6.531 138,247 +0.07(+1.02%)
Feb 18, 2010 6.467 6.510 6.387 6.465 176,907 +0.01(+0.13%)
Feb 17, 2010 6.542 6.548 6.445 6.456 175,321 -0.02(-0.31%)
Feb 16, 2010 6.393 6.488 6.373 6.476 105,221 +0.15(+2.36%)
Feb 12, 2010 6.186 6.327 6.327 6.327 130,402 +0.02(+0.32%)
Feb 11, 2010 6.132 6.310 6.092 6.307 197,437 +0.18(+3.00%)
Feb 10, 2010 6.014 6.149 5.994 6.123 391,753 +0.10(+1.72%)
Feb 09, 2010 6.020 6.043 5.948 6.020 132,145 +0.10(+1.65%)
Feb 08, 2010 5.971 5.991 5.908 5.923 153,041 -0.05(-0.91%)
Feb 05, 2010 5.908 5.986 5.733 5.977 590,868 +0.07(+1.26%)
Feb 04, 2010 6.069 6.069 5.897 5.902 224,919 -0.18(-3.02%)
Feb 03, 2010 6.206 6.206 6.080 6.086 123,735 -0.15(-2.35%)
Feb 02, 2010 6.069 6.232 6.063 6.232 316,277 +0.15(+2.45%)
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.