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 )

7.080 +0.130 (+1.87%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 17, 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 (%)
May 29, 2015 5.065 5.112 5.018 5.100 212,716 -0.01(-0.11%)
May 28, 2015 5.030 5.106 4.971 5.106 197,354 +0.14(+2.76%)
May 27, 2015 4.963 4.975 4.921 4.969 204,783 +0.02(+0.34%)
May 26, 2015 5.031 5.048 4.930 4.952 237,243 -0.12(-2.45%)
May 22, 2015 5.093 5.077 5.077 5.077 172,116 -0.05(-0.99%)
May 21, 2015 5.110 5.127 5.082 5.127 102,054 +0.02(+0.44%)
May 20, 2015 5.065 5.110 5.060 5.105 336,399 +0.07(+1.35%)
May 19, 2015 5.173 5.178 5.031 5.037 284,528 -0.18(-3.36%)
May 18, 2015 5.184 5.229 5.184 5.212 108,921 -0.02(-0.32%)
May 15, 2015 5.223 5.252 5.178 5.229 189,956 +0.00(+0.00%)
May 14, 2015 5.246 5.257 5.201 5.229 152,301 +0.03(+0.54%)
May 13, 2015 5.274 5.286 5.173 5.201 282,986 -0.06(-1.08%)
May 12, 2015 5.286 5.320 5.235 5.257 160,940 -0.03(-0.64%)
May 11, 2015 5.365 5.387 5.280 5.291 327,466 -0.04(-0.74%)
May 08, 2015 5.337 5.387 5.291 5.331 220,859 +0.03(+0.64%)
May 07, 2015 5.303 5.314 5.223 5.297 214,111 +0.00(+0.00%)
May 06, 2015 5.461 5.461 5.252 5.297 595,306 -0.21(-3.90%)
May 05, 2015 5.591 5.608 5.489 5.512 203,002 -0.07(-1.32%)
May 04, 2015 5.563 5.642 5.551 5.585 103,790 +0.05(+0.82%)
May 01, 2015 5.602 5.602 5.529 5.540 203,112 -0.07(-1.21%)
Apr 30, 2015 5.681 5.710 5.557 5.608 435,784 -0.11(-1.98%)
Apr 29, 2015 5.794 5.800 5.693 5.721 234,763 -0.07(-1.27%)
Apr 28, 2015 5.761 5.868 5.761 5.794 310,050 +0.06(+0.99%)
Apr 27, 2015 5.744 5.772 5.710 5.738 196,911 +0.02(+0.40%)
Apr 24, 2015 5.698 5.744 5.653 5.715 191,447 +0.03(+0.50%)
Apr 23, 2015 5.704 5.732 5.619 5.687 141,611 +0.00(+0.00%)
Apr 22, 2015 5.568 5.727 5.563 5.687 234,958 +0.14(+2.55%)
Apr 21, 2015 5.625 5.653 5.540 5.546 107,220 -0.08(-1.51%)
Apr 20, 2015 5.614 5.710 5.614 5.631 229,552 +0.01(+0.20%)
Apr 17, 2015 5.568 5.619 5.529 5.619 191,297 +0.02(+0.40%)
Apr 16, 2015 5.546 5.636 5.546 5.597 188,481 +0.10(+1.85%)
Apr 15, 2015 5.416 5.585 5.410 5.495 255,578 +0.06(+1.14%)
Apr 14, 2015 5.421 5.455 5.393 5.433 215,630 +0.06(+1.16%)
Apr 13, 2015 5.359 5.406 5.331 5.370 230,309 -0.02(-0.31%)
Apr 10, 2015 5.348 5.399 5.317 5.387 259,583 +0.05(+0.85%)
Apr 09, 2015 5.297 5.382 5.280 5.342 253,515 +0.04(+0.75%)
Apr 08, 2015 5.365 5.376 5.269 5.303 198,889 -0.01(-0.11%)
Apr 07, 2015 5.342 5.387 5.291 5.308 266,982 -0.04(-0.74%)
Apr 06, 2015 5.297 5.433 5.291 5.348 237,869 +0.08(+1.61%)
Apr 02, 2015 5.257 5.263 5.263 5.263 154,250 +0.00(+0.00%)
Apr 01, 2015 5.240 5.286 5.223 5.263 162,729 +0.01(+0.11%)
Mar 31, 2015 5.178 5.257 5.173 5.257 150,040 +0.04(+0.76%)
Mar 30, 2015 5.212 5.274 5.201 5.218 118,585 -0.01(-0.22%)
Mar 27, 2015 5.286 5.314 5.218 5.229 172,493 -0.05(-0.96%)
Mar 26, 2015 5.286 5.320 5.240 5.280 226,534 +0.02(+0.32%)
Mar 25, 2015 5.444 5.444 5.240 5.263 519,019 -0.16(-2.92%)
Mar 24, 2015 5.387 5.450 5.337 5.421 328,978 +0.05(+0.84%)
Mar 23, 2015 5.297 5.399 5.243 5.376 455,731 +0.20(+3.82%)
Mar 20, 2015 5.156 5.286 5.139 5.178 611,916 +0.06(+1.10%)
Mar 19, 2015 5.133 5.195 5.093 5.122 154,825 -0.08(-1.63%)
Mar 18, 2015 5.031 5.223 4.992 5.207 354,941 +0.16(+3.14%)
Mar 17, 2015 5.026 5.105 4.986 5.048 248,525 +0.01(+0.22%)
Mar 16, 2015 5.065 5.136 5.026 5.037 204,716 -0.02(-0.34%)
Mar 13, 2015 5.037 5.060 4.986 5.054 152,471 +0.00(+0.00%)
Mar 12, 2015 5.077 5.088 5.014 5.054 144,908 +0.04(+0.79%)
Mar 11, 2015 5.060 5.060 4.941 5.014 185,813 -0.03(-0.67%)
Mar 10, 2015 5.065 5.099 5.026 5.048 194,700 -0.03(-0.67%)
Mar 09, 2015 5.229 5.229 5.054 5.082 228,446 -0.13(-2.49%)
Mar 06, 2015 5.099 5.229 5.099 5.212 482,040 +0.07(+1.32%)
Mar 05, 2015 5.229 5.297 5.133 5.144 363,028 -0.10(-1.94%)
Mar 04, 2015 5.190 5.280 5.150 5.246 285,400 +0.06(+1.09%)
Mar 03, 2015 5.246 5.269 5.184 5.190 269,517 -0.01(-0.11%)
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.