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 )

7.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jun 30, 2008 10.01 10.41 9.970 10.39 699,658 +0.37(+3.66%)
Jun 27, 2008 10.10 10.10 9.890 10.03 594,181 +0.05(+0.52%)
Jun 26, 2008 9.913 10.02 9.847 9.976 515,305 +0.05(+0.46%)
Jun 25, 2008 10.14 10.15 9.910 9.930 169,960 -0.07(-0.66%)
Jun 24, 2008 10.31 10.35 9.950 9.996 757,326 -0.27(-2.65%)
Jun 23, 2008 10.30 10.40 10.19 10.27 976,287 -0.01(-0.08%)
Jun 20, 2008 10.37 10.43 10.27 10.28 748,261 -0.13(-1.29%)
Jun 19, 2008 10.52 10.53 10.36 10.41 144,506 -0.06(-0.57%)
Jun 18, 2008 10.43 10.51 10.40 10.47 589,063 -0.03(-0.30%)
Jun 17, 2008 10.16 10.50 10.15 10.50 526,253 +0.36(+3.51%)
Jun 16, 2008 9.990 10.15 9.924 10.15 616,089 +0.22(+2.25%)
Jun 13, 2008 9.927 9.947 9.887 9.924 77,571 -0.02(-0.23%)
Jun 12, 2008 9.982 10.01 9.936 9.947 53,097 -0.04(-0.43%)
Jun 11, 2008 10.05 10.12 9.962 9.990 63,375 -0.04(-0.40%)
Jun 10, 2008 10.08 10.15 9.970 10.03 79,768 -0.10(-0.96%)
Jun 09, 2008 10.12 10.13 10.09 10.13 44,451 -0.05(-0.54%)
Jun 06, 2008 10.08 10.21 10.07 10.18 85,544 +0.02(+0.20%)
Jun 05, 2008 9.956 10.18 9.956 10.16 109,559 +0.20(+1.99%)
Jun 04, 2008 10.04 10.07 9.930 9.965 102,666 -0.11(-1.11%)
Jun 03, 2008 10.21 10.21 10.03 10.08 94,797 -0.14(-1.40%)
Jun 02, 2008 10.37 10.39 10.11 10.22 154,017 -0.16(-1.57%)
May 30, 2008 10.32 10.43 10.29 10.38 151,297 +0.06(+0.61%)
May 29, 2008 10.31 10.41 10.22 10.32 223,824 +0.06(+0.59%)
May 28, 2008 10.25 10.31 10.18 10.26 128,925 -0.01(-0.11%)
May 27, 2008 10.39 10.41 10.26 10.27 154,003 +0.00(+0.03%)
May 26, 2008 10.43 10.52 10.21 10.27 0 +0.00(+0.00%)
May 23, 2008 10.43 10.52 10.21 10.27 135,009 -0.20(-1.86%)
May 22, 2008 10.28 10.50 10.28 10.46 217,050 +0.14(+1.33%)
May 21, 2008 10.14 10.41 10.14 10.33 224,204 +0.19(+1.87%)
May 20, 2008 10.13 10.19 10.03 10.14 174,848 +0.04(+0.40%)
May 19, 2008 10.13 10.19 10.10 10.10 56,914 -0.00(-0.03%)
May 16, 2008 10.25 10.29 10.02 10.10 145,513 -0.13(-1.29%)
May 15, 2008 10.17 10.25 10.15 10.23 130,348 +0.08(+0.76%)
May 14, 2008 10.17 10.19 10.10 10.15 51,772 +0.00(+0.03%)
May 13, 2008 10.06 10.17 10.05 10.15 111,127 +0.04(+0.37%)
May 12, 2008 10.04 10.12 10.02 10.11 167,345 +0.07(+0.69%)
May 09, 2008 9.890 10.05 9.890 10.04 255,334 +0.14(+1.42%)
May 08, 2008 9.887 9.939 9.841 9.904 413,831 -0.03(-0.29%)
May 07, 2008 9.747 9.939 9.744 9.933 612,732 +0.13(+1.35%)
May 06, 2008 9.477 9.853 9.477 9.801 447,666 +0.30(+3.20%)
May 05, 2008 9.626 9.626 9.408 9.497 191,809 -0.11(-1.13%)
May 02, 2008 9.574 9.638 9.569 9.606 94,654 +0.00(+0.00%)
May 01, 2008 9.592 9.638 9.487 9.606 373,742 -0.09(-0.89%)
Apr 30, 2008 9.620 9.712 9.577 9.692 140,176 +0.20(+2.08%)
Apr 29, 2008 9.580 9.603 9.431 9.494 107,641 -0.09(-0.99%)
Apr 28, 2008 9.549 9.629 9.480 9.589 155,003 +0.14(+1.52%)
Apr 25, 2008 9.514 9.603 9.405 9.445 141,895 -0.11(-1.14%)
Apr 24, 2008 9.563 9.580 9.457 9.554 115,050 +0.00(+0.03%)
Apr 23, 2008 9.368 9.574 9.368 9.551 99,943 +0.08(+0.85%)
Apr 22, 2008 9.471 9.623 9.454 9.471 227,659 -0.13(-1.37%)
Apr 21, 2008 9.566 9.781 9.554 9.603 277,490 +0.16(+1.67%)
Apr 18, 2008 9.540 9.583 9.368 9.445 170,553 +0.08(+0.83%)
Apr 17, 2008 9.348 9.414 9.276 9.368 194,800 -0.04(-0.46%)
Apr 16, 2008 9.116 9.474 9.098 9.411 229,835 +0.42(+4.69%)
Apr 15, 2008 9.067 9.170 8.978 8.989 163,161 -0.05(-0.60%)
Apr 14, 2008 9.095 9.130 8.943 9.044 114,701 -0.04(-0.47%)
Apr 11, 2008 9.196 9.227 9.007 9.087 187,915 -0.22(-2.31%)
Apr 10, 2008 8.820 9.540 8.820 9.302 1,363,169 +0.52(+5.88%)
Apr 09, 2008 8.789 8.794 8.700 8.786 159,675 -0.10(-1.16%)
Apr 08, 2008 8.829 8.920 8.748 8.889 151,308 +0.02(+0.19%)
Apr 07, 2008 8.984 9.058 8.854 8.872 194,887 -0.08(-0.87%)
Apr 04, 2008 9.021 9.072 8.941 8.949 595,471 -0.12(-1.33%)
Apr 03, 2008 9.001 9.104 8.909 9.070 350,728 +0.06(+0.64%)
Apr 02, 2008 9.021 9.101 8.949 9.012 229,402 +0.10(+1.13%)
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.