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 )

7.170 -0.030 (-0.42%)
Streaming Delayed Price Updated: 12:45 PM EDT, Jun 3, 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, 2012 6.138 6.149 6.056 6.126 451,728 -0.01(-0.18%)
Apr 27, 2012 6.171 6.178 6.008 6.138 701,688 -0.01(-0.18%)
Apr 26, 2012 6.378 6.396 6.118 6.149 638,615 -0.14(-2.18%)
Apr 25, 2012 6.186 6.345 6.149 6.285 1,302,763 +0.16(+2.60%)
Apr 24, 2012 6.038 6.156 6.038 6.126 902,657 +0.09(+1.47%)
Apr 23, 2012 6.163 6.163 5.999 6.038 395,583 -0.17(-2.68%)
Apr 20, 2012 6.189 6.237 6.119 6.204 305,509 +0.03(+0.48%)
Apr 19, 2012 6.274 6.293 6.149 6.175 277,722 -0.11(-1.77%)
Apr 18, 2012 6.285 6.308 6.267 6.285 237,760 +0.00(+0.06%)
Apr 17, 2012 6.167 6.319 6.104 6.282 435,207 +0.14(+2.35%)
Apr 16, 2012 6.374 6.374 6.108 6.138 724,666 -0.23(-3.66%)
Apr 13, 2012 6.567 6.581 6.371 6.371 385,647 -0.20(-3.04%)
Apr 12, 2012 6.585 6.648 6.530 6.570 271,405 +0.00(+0.00%)
Apr 11, 2012 6.556 6.607 6.467 6.570 338,524 +0.04(+0.62%)
Apr 10, 2012 6.733 6.773 6.500 6.530 311,964 -0.23(-3.34%)
Apr 09, 2012 6.718 6.789 6.659 6.755 197,785 +0.01(+0.11%)
Apr 05, 2012 6.778 6.796 6.729 6.748 185,559 -0.04(-0.55%)
Apr 04, 2012 6.840 6.848 6.770 6.785 303,709 -0.10(-1.45%)
Apr 03, 2012 6.959 6.959 6.874 6.885 155,457 -0.07(-1.01%)
Apr 02, 2012 6.933 6.963 6.892 6.955 244,493 +0.01(+0.16%)
Mar 30, 2012 6.885 6.963 6.826 6.944 270,743 +0.06(+0.81%)
Mar 29, 2012 6.966 6.970 6.837 6.889 673,011 -0.12(-1.74%)
Mar 28, 2012 7.070 7.070 6.937 7.011 257,911 -0.09(-1.25%)
Mar 27, 2012 7.166 7.166 7.077 7.099 109,908 -0.06(-0.88%)
Mar 26, 2012 7.144 7.214 7.133 7.162 165,067 +0.07(+0.94%)
Mar 23, 2012 7.018 7.096 6.974 7.096 255,411 +0.07(+1.05%)
Mar 22, 2012 7.055 7.055 6.977 7.022 305,717 -0.08(-1.09%)
Mar 21, 2012 7.077 7.110 7.062 7.099 178,209 +0.03(+0.47%)
Mar 20, 2012 7.173 7.173 7.018 7.066 458,794 -0.13(-1.85%)
Mar 19, 2012 7.155 7.244 7.147 7.199 202,753 +0.06(+0.78%)
Mar 16, 2012 7.214 7.255 7.136 7.144 210,659 -0.05(-0.72%)
Mar 15, 2012 7.236 7.268 7.173 7.196 567,895 -0.04(-0.61%)
Mar 14, 2012 7.377 7.381 7.207 7.240 276,770 -0.12(-1.66%)
Mar 13, 2012 7.347 7.377 7.325 7.362 214,538 +0.03(+0.35%)
Mar 12, 2012 7.399 7.403 7.318 7.336 705,237 -0.07(-0.90%)
Mar 09, 2012 7.410 7.410 7.340 7.403 161,364 +0.01(+0.15%)
Mar 08, 2012 7.366 7.418 7.314 7.392 295,954 +0.07(+1.01%)
Mar 07, 2012 7.340 7.355 7.221 7.318 356,494 -0.02(-0.25%)
Mar 06, 2012 7.414 7.421 7.332 7.336 306,445 -0.16(-2.12%)
Mar 05, 2012 7.603 7.603 7.484 7.495 214,806 -0.17(-2.22%)
Mar 02, 2012 7.673 7.702 7.591 7.665 220,836 -0.13(-1.71%)
Mar 01, 2012 7.802 7.828 7.754 7.799 160,282 -0.01(-0.09%)
Feb 29, 2012 7.750 7.821 7.747 7.806 229,099 +0.06(+0.72%)
Feb 28, 2012 7.695 7.754 7.673 7.750 212,630 +0.14(+1.84%)
Feb 27, 2012 7.531 7.628 7.531 7.610 219,988 +0.05(+0.62%)
Feb 24, 2012 7.556 7.581 7.553 7.563 188,754 -0.00(-0.05%)
Feb 23, 2012 7.563 7.578 7.531 7.567 92,326 +0.03(+0.33%)
Feb 22, 2012 7.556 7.579 7.513 7.542 133,679 -0.00(-0.05%)
Feb 21, 2012 7.524 7.589 7.520 7.545 171,595 +0.03(+0.33%)
Feb 17, 2012 7.438 7.524 7.416 7.520 135,800 +0.10(+1.36%)
Feb 16, 2012 7.333 7.427 7.333 7.420 196,735 +0.08(+1.03%)
Feb 15, 2012 7.387 7.402 7.340 7.344 75,873 +0.00(+0.05%)
Feb 14, 2012 7.358 7.369 7.303 7.340 192,600 -0.02(-0.29%)
Feb 13, 2012 7.366 7.402 7.355 7.362 137,206 +0.02(+0.29%)
Feb 10, 2012 7.340 7.362 7.308 7.340 194,629 -0.03(-0.39%)
Feb 09, 2012 7.445 7.452 7.361 7.369 144,629 -0.06(-0.82%)
Feb 08, 2012 7.445 7.452 7.376 7.430 102,005 +0.01(+0.15%)
Feb 07, 2012 7.409 7.434 7.391 7.420 112,977 +0.01(+0.15%)
Feb 06, 2012 7.333 7.445 7.333 7.409 113,894 +0.05(+0.64%)
Feb 03, 2012 7.369 7.409 7.344 7.362 290,462 +0.03(+0.39%)
Feb 02, 2012 7.358 7.358 7.315 7.333 90,402 -0.01(-0.15%)
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.