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 29, 2012 6.407 6.476 6.384 6.460 245,129 +0.16(+2.54%)
Jun 28, 2012 6.270 6.300 6.186 6.300 152,187 -0.03(-0.42%)
Jun 27, 2012 6.270 6.361 6.236 6.327 182,826 +0.06(+0.91%)
Jun 26, 2012 6.285 6.285 6.190 6.270 154,041 -0.01(-0.18%)
Jun 25, 2012 6.300 6.323 6.243 6.281 145,722 -0.09(-1.43%)
Jun 22, 2012 6.380 6.415 6.308 6.373 87,520 +0.03(+0.48%)
Jun 21, 2012 6.502 6.510 6.323 6.342 114,994 -0.16(-2.46%)
Jun 20, 2012 6.544 6.544 6.415 6.502 109,120 -0.02(-0.35%)
Jun 19, 2012 6.445 6.536 6.445 6.525 122,375 +0.12(+1.84%)
Jun 18, 2012 6.449 6.498 6.357 6.407 146,269 -0.06(-0.88%)
Jun 15, 2012 6.403 6.510 6.361 6.464 237,259 +0.08(+1.19%)
Jun 14, 2012 6.369 6.388 6.304 6.388 153,301 +0.04(+0.60%)
Jun 13, 2012 6.403 6.437 6.323 6.350 238,094 -0.12(-1.82%)
Jun 12, 2012 6.342 6.476 6.342 6.468 155,420 +0.12(+1.92%)
Jun 11, 2012 6.567 6.574 6.335 6.346 278,240 -0.17(-2.63%)
Jun 08, 2012 6.449 6.555 6.399 6.517 289,969 +0.03(+0.47%)
Jun 07, 2012 6.525 6.578 6.384 6.487 475,711 +0.04(+0.65%)
Jun 06, 2012 6.175 6.449 6.129 6.445 427,606 +0.30(+4.89%)
Jun 05, 2012 6.114 6.224 6.106 6.144 168,796 +0.03(+0.50%)
Jun 04, 2012 6.083 6.156 6.026 6.114 196,932 +0.05(+0.88%)
Jun 01, 2012 6.095 6.163 6.030 6.061 290,334 -0.12(-1.97%)
May 31, 2012 6.152 6.205 6.015 6.182 486,899 +0.04(+0.62%)
May 30, 2012 6.213 6.255 6.125 6.144 257,974 -0.02(-0.29%)
May 29, 2012 6.298 6.309 6.114 6.162 2,643,382 -0.03(-0.48%)
May 25, 2012 6.151 6.228 6.141 6.192 294,988 +0.02(+0.30%)
May 24, 2012 6.173 6.214 6.096 6.173 281,035 +0.01(+0.12%)
May 23, 2012 6.177 6.184 6.015 6.166 274,545 -0.04(-0.59%)
May 22, 2012 6.096 6.228 6.059 6.203 254,446 +0.10(+1.57%)
May 21, 2012 6.048 6.151 6.004 6.107 157,086 +0.09(+1.53%)
May 18, 2012 6.092 6.144 5.993 6.015 227,601 -0.06(-0.97%)
May 17, 2012 6.019 6.169 6.000 6.074 305,470 +0.06(+0.98%)
May 16, 2012 6.067 6.067 5.953 6.015 281,516 -0.04(-0.73%)
May 15, 2012 6.103 6.107 6.030 6.059 203,283 -0.06(-0.96%)
May 14, 2012 6.173 6.173 6.048 6.118 216,550 -0.07(-1.19%)
May 11, 2012 6.177 6.225 6.166 6.192 305,755 +0.02(+0.30%)
May 10, 2012 6.067 6.181 6.048 6.173 247,573 +0.15(+2.44%)
May 09, 2012 5.956 6.063 5.931 6.026 238,488 +0.04(+0.68%)
May 08, 2012 6.111 6.140 5.964 5.986 338,228 -0.17(-2.75%)
May 07, 2012 6.056 6.162 6.041 6.155 288,117 +0.10(+1.58%)
May 04, 2012 6.008 6.070 5.986 6.059 656,095 +0.02(+0.37%)
May 03, 2012 6.162 6.162 6.022 6.037 611,125 -0.10(-1.56%)
May 02, 2012 6.158 6.166 6.070 6.133 332,652 -0.04(-0.71%)
May 01, 2012 6.107 6.199 6.081 6.177 356,728 +0.09(+1.45%)
Apr 30, 2012 6.100 6.111 6.019 6.089 454,533 -0.01(-0.18%)
Apr 27, 2012 6.133 6.140 5.971 6.100 706,045 -0.01(-0.18%)
Apr 26, 2012 6.339 6.357 6.080 6.111 642,580 -0.14(-2.18%)
Apr 25, 2012 6.147 6.306 6.111 6.247 1,310,852 +0.16(+2.60%)
Apr 24, 2012 6.000 6.118 6.000 6.089 908,262 +0.09(+1.47%)
Apr 23, 2012 6.125 6.125 5.962 6.000 398,039 -0.17(-2.68%)
Apr 20, 2012 6.151 6.199 6.081 6.166 307,406 +0.03(+0.48%)
Apr 19, 2012 6.236 6.254 6.111 6.136 279,446 -0.11(-1.77%)
Apr 18, 2012 6.247 6.269 6.228 6.247 239,236 +0.00(+0.06%)
Apr 17, 2012 6.129 6.280 6.067 6.243 437,910 +0.14(+2.35%)
Apr 16, 2012 6.335 6.335 6.070 6.100 729,166 -0.23(-3.66%)
Apr 13, 2012 6.526 6.541 6.331 6.331 388,041 -0.20(-3.04%)
Apr 12, 2012 6.545 6.607 6.489 6.530 273,090 +0.00(+0.00%)
Apr 11, 2012 6.515 6.567 6.427 6.530 340,626 +0.04(+0.62%)
Apr 10, 2012 6.692 6.731 6.460 6.489 313,901 -0.22(-3.34%)
Apr 09, 2012 6.677 6.747 6.618 6.714 199,013 +0.01(+0.11%)
Apr 05, 2012 6.736 6.754 6.688 6.706 186,711 -0.04(-0.55%)
Apr 04, 2012 6.798 6.806 6.728 6.743 305,595 -0.10(-1.45%)
Apr 03, 2012 6.916 6.916 6.831 6.842 156,423 -0.07(-1.01%)
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.