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, 2020 5.043 5.043 4.793 4.893 373,441 -0.21(-4.09%)
Apr 29, 2020 5.002 5.144 4.968 5.102 417,601 +0.22(+4.44%)
Apr 28, 2020 4.926 5.068 4.830 4.885 372,869 +0.06(+1.21%)
Apr 27, 2020 4.718 4.835 4.668 4.826 392,622 +0.18(+3.77%)
Apr 24, 2020 4.618 4.693 4.551 4.651 1,617,612 +0.08(+1.83%)
Apr 23, 2020 4.559 4.700 4.501 4.567 297,424 +0.06(+1.30%)
Apr 22, 2020 4.417 4.534 4.367 4.509 138,292 +0.15(+3.45%)
Apr 21, 2020 4.551 4.584 4.217 4.359 404,695 -0.34(-7.28%)
Apr 20, 2020 4.592 4.826 4.484 4.701 522,348 +0.05(+1.08%)
Apr 17, 2020 4.576 4.684 4.526 4.651 360,360 +0.15(+3.34%)
Apr 16, 2020 4.609 4.676 4.467 4.501 369,333 -0.08(-1.64%)
Apr 15, 2020 4.517 4.759 4.501 4.576 1,137,177 -0.17(-3.52%)
Apr 14, 2020 4.801 4.952 4.726 4.743 423,120 +0.01(+0.18%)
Apr 13, 2020 4.860 4.860 4.587 4.734 403,261 -0.09(-1.90%)
Apr 09, 2020 4.918 5.010 4.676 4.826 712,458 +0.01(+0.17%)
Apr 08, 2020 4.684 4.968 4.551 4.818 697,312 +0.22(+4.72%)
Apr 07, 2020 4.559 4.684 4.425 4.601 1,036,755 +0.18(+3.96%)
Apr 06, 2020 4.292 4.492 4.292 4.425 892,647 +0.23(+5.58%)
Apr 03, 2020 4.192 4.350 4.108 4.192 422,995 +0.01(+0.20%)
Apr 02, 2020 4.016 4.317 4.016 4.183 1,167,840 +0.11(+2.66%)
Apr 01, 2020 4.158 4.242 4.025 4.075 772,912 -0.30(-6.87%)
Mar 31, 2020 4.175 4.551 4.100 4.375 755,257 +0.18(+4.17%)
Mar 30, 2020 4.217 4.233 3.983 4.200 595,088 -0.07(-1.57%)
Mar 27, 2020 4.192 4.400 4.008 4.267 420,121 -0.13(-2.85%)
Mar 26, 2020 4.208 4.567 4.192 4.392 882,299 +0.23(+5.62%)
Mar 25, 2020 3.465 4.309 3.465 4.158 1,014,220 +0.71(+20.58%)
Mar 24, 2020 3.365 3.524 3.298 3.449 1,545,883 +0.28(+8.68%)
Mar 23, 2020 3.641 3.641 3.106 3.173 1,026,955 -0.41(-11.42%)
Mar 20, 2020 3.540 3.983 3.540 3.582 885,273 +0.16(+4.63%)
Mar 19, 2020 3.432 3.666 3.077 3.423 3,380,976 -0.05(-1.44%)
Mar 18, 2020 3.390 3.507 3.031 3.474 2,979,013 -0.17(-4.59%)
Mar 17, 2020 3.649 3.741 3.307 3.641 1,900,592 +0.07(+1.87%)
Mar 16, 2020 3.649 3.870 3.507 3.574 1,829,463 -0.56(-13.54%)
Mar 13, 2020 4.033 4.167 3.833 4.133 1,268,748 +0.38(+10.00%)
Mar 12, 2020 4.359 4.359 3.574 3.757 1,535,265 -0.88(-18.92%)
Mar 11, 2020 4.776 5.027 4.618 4.634 1,281,890 -0.24(-4.97%)
Mar 10, 2020 5.286 5.302 4.609 4.876 2,416,077 -0.18(-3.47%)
Mar 09, 2020 5.620 5.812 5.043 5.052 1,039,156 -1.18(-18.90%)
Mar 06, 2020 6.363 6.379 6.095 6.229 2,995,223 -0.28(-4.36%)
Mar 05, 2020 6.571 6.588 6.413 6.513 1,574,513 -0.13(-1.89%)
Mar 04, 2020 6.480 6.730 6.480 6.638 636,933 +0.23(+3.65%)
Mar 03, 2020 6.521 6.672 6.379 6.404 837,717 -0.12(-1.79%)
Mar 02, 2020 6.254 6.563 6.183 6.521 1,386,782 +0.28(+4.41%)
Feb 28, 2020 6.363 6.371 6.146 6.246 866,830 -0.18(-2.80%)
Feb 27, 2020 6.475 6.558 6.277 6.426 869,553 -0.12(-1.89%)
Feb 26, 2020 6.839 6.872 6.542 6.550 931,438 -0.28(-4.12%)
Feb 25, 2020 6.856 6.914 6.748 6.831 718,250 -0.06(-0.84%)
Feb 24, 2020 6.947 6.947 6.839 6.889 708,449 -0.14(-2.00%)
Feb 21, 2020 6.881 7.030 6.856 7.030 1,133,965 +0.12(+1.67%)
Feb 20, 2020 6.889 6.972 6.856 6.914 565,231 +0.01(+0.12%)
Feb 19, 2020 6.881 6.914 6.748 6.906 1,764,320 +0.02(+0.36%)
Feb 18, 2020 6.765 6.980 6.757 6.881 1,893,764 +0.08(+1.22%)
Feb 14, 2020 6.666 6.839 6.666 6.798 670,246 +0.15(+2.24%)
Feb 13, 2020 6.699 6.699 6.608 6.649 297,170 -0.04(-0.62%)
Feb 12, 2020 6.699 6.715 6.633 6.691 265,096 +0.02(+0.25%)
Feb 11, 2020 6.583 6.740 6.575 6.674 427,790 +0.11(+1.64%)
Feb 10, 2020 6.533 6.748 6.509 6.566 453,364 +0.16(+2.45%)
Feb 07, 2020 6.302 6.484 6.277 6.409 374,723 +0.11(+1.71%)
Feb 06, 2020 6.269 6.376 6.252 6.302 279,566 +0.04(+0.66%)
Feb 05, 2020 6.178 6.368 6.161 6.260 425,551 +0.12(+1.88%)
Feb 04, 2020 6.211 6.211 6.079 6.145 1,303,452 -0.04(-0.67%)
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.