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 )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2006 5.969 6.023 5.914 5.937 27,542 -0.05(-0.86%)
Jun 29, 2006 5.848 5.989 5.848 5.989 51,946 +0.17(+2.91%)
Jun 28, 2006 5.851 5.863 5.768 5.820 34,166 -0.02(-0.39%)
Jun 27, 2006 5.857 5.889 5.826 5.843 46,368 -0.02(-0.34%)
Jun 26, 2006 5.894 5.894 5.823 5.863 38,001 -0.02(-0.29%)
Jun 23, 2006 5.886 5.900 5.811 5.880 39,744 -0.02(-0.29%)
Jun 22, 2006 5.960 5.978 5.897 5.897 54,387 -0.12(-2.00%)
Jun 21, 2006 5.917 6.029 5.917 6.018 49,157 +0.17(+2.84%)
Jun 20, 2006 5.975 5.975 5.851 5.851 24,753 -0.09(-1.59%)
Jun 19, 2006 5.995 5.995 5.914 5.946 83,672 -0.05(-0.91%)
Jun 16, 2006 6.147 6.150 5.978 6.001 62,405 -0.17(-2.83%)
Jun 15, 2006 6.167 6.184 6.138 6.175 173,621 -0.01(-0.09%)
Jun 14, 2006 6.167 6.221 6.101 6.181 71,121 -0.01(-0.09%)
Jun 13, 2006 6.095 6.319 6.066 6.187 121,325 +0.01(+0.19%)
Jun 12, 2006 6.219 6.329 6.095 6.175 75,305 -0.04(-0.69%)
Jun 09, 2006 6.110 6.276 6.110 6.219 47,763 +0.19(+3.09%)
Jun 08, 2006 6.058 6.081 5.920 6.032 60,662 -0.05(-0.90%)
Jun 07, 2006 6.006 6.135 5.983 6.087 258,688 +0.02(+0.33%)
Jun 06, 2006 6.015 6.066 5.969 6.066 43,230 -0.02(-0.33%)
Jun 05, 2006 6.101 6.153 6.078 6.087 113,306 +0.01(+0.09%)
Jun 02, 2006 6.095 6.198 6.081 6.081 53,341 -0.02(-0.33%)
Jun 01, 2006 6.044 6.236 6.044 6.101 107,728 +0.04(+0.66%)
May 31, 2006 6.233 6.253 6.018 6.061 111,563 -0.10(-1.63%)
May 30, 2006 6.239 6.310 6.158 6.161 75,305 -0.13(-2.05%)
May 26, 2006 6.296 6.296 6.219 6.290 65,892 +0.01(+0.23%)
May 25, 2006 6.130 6.276 6.104 6.276 141,895 +0.25(+4.19%)
May 24, 2006 6.282 6.282 5.992 6.023 88,205 -0.28(-4.42%)
May 23, 2006 6.282 6.324 6.262 6.302 47,414 +0.01(+0.09%)
May 22, 2006 6.282 6.296 6.239 6.296 35,560 -0.05(-0.77%)
May 19, 2006 6.293 6.402 6.256 6.345 35,212 +0.05(+0.82%)
May 18, 2006 6.305 6.322 6.262 6.293 52,295 -0.01(-0.09%)
May 17, 2006 6.325 6.388 6.273 6.299 175,015 -0.04(-0.68%)
May 16, 2006 6.416 6.431 6.307 6.342 121,325 -0.04(-0.58%)
May 15, 2006 6.153 6.402 6.127 6.379 444,511 +0.23(+3.73%)
May 12, 2006 6.112 6.170 6.101 6.150 56,479 +0.02(+0.37%)
May 11, 2006 6.201 6.201 6.118 6.127 78,094 -0.09(-1.39%)
May 10, 2006 6.130 6.233 6.130 6.213 48,111 +0.07(+1.07%)
May 09, 2006 6.118 6.210 6.118 6.147 54,387 +0.05(+0.75%)
May 08, 2006 6.046 6.110 6.023 6.101 13,945 +0.04(+0.66%)
May 05, 2006 6.066 6.075 6.035 6.061 39,047 -0.02(-0.28%)
May 04, 2006 6.069 6.084 6.046 6.078 29,982 -0.00(-0.05%)
May 03, 2006 6.035 6.110 6.003 6.081 34,515 +0.05(+0.76%)
May 02, 2006 6.081 6.081 6.001 6.035 59,965 -0.06(-0.94%)
May 01, 2006 5.975 6.107 5.975 6.092 81,580 +0.10(+1.68%)
Apr 28, 2006 5.966 6.018 5.943 5.992 38,350 +0.02(+0.34%)
Apr 27, 2006 5.912 6.021 5.894 5.972 99,361 +0.04(+0.68%)
Apr 26, 2006 5.883 5.989 5.883 5.932 64,149 +0.07(+1.12%)
Apr 25, 2006 5.946 5.949 5.866 5.866 69,727 -0.09(-1.49%)
Apr 24, 2006 5.737 5.963 5.734 5.955 168,740 +0.21(+3.70%)
Apr 21, 2006 5.696 5.777 5.696 5.742 150,611 +0.13(+2.35%)
Apr 20, 2006 5.565 5.619 5.562 5.610 99,012 +0.04(+0.67%)
Apr 19, 2006 5.602 5.630 5.565 5.573 39,395 -0.06(-1.02%)
Apr 18, 2006 5.633 5.648 5.559 5.630 75,305 -0.01(-0.10%)
Apr 17, 2006 5.691 5.691 5.625 5.636 166,299 -0.05(-0.81%)
Apr 13, 2006 5.648 5.682 5.608 5.682 57,873 +0.03(+0.61%)
Apr 12, 2006 5.737 5.751 5.648 5.648 19,175 -0.11(-1.99%)
Apr 11, 2006 5.794 5.794 5.745 5.762 28,239 -0.00(-0.05%)
Apr 10, 2006 5.722 5.771 5.722 5.765 185,823 +0.08(+1.36%)
Apr 07, 2006 5.751 5.780 5.668 5.688 86,461 -0.02(-0.40%)
Apr 06, 2006 5.725 5.728 5.645 5.711 48,809 +0.04(+0.76%)
Apr 05, 2006 5.619 5.691 5.544 5.668 31,028 +0.07(+1.18%)
Apr 04, 2006 5.593 5.636 5.562 5.602 64,149 -0.02(-0.36%)
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.