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, 2021 8.799 8.817 8.693 8.790 330,859 -0.04(-0.40%)
Jun 29, 2021 8.878 8.967 8.804 8.826 266,889 -0.04(-0.40%)
Jun 28, 2021 8.878 8.931 8.843 8.861 177,697 -0.01(-0.10%)
Jun 25, 2021 8.799 8.914 8.799 8.870 152,396 +0.05(+0.60%)
Jun 24, 2021 8.896 8.896 8.786 8.817 236,975 -0.03(-0.30%)
Jun 23, 2021 8.702 8.984 8.693 8.843 341,046 +0.15(+1.72%)
Jun 22, 2021 8.420 8.764 8.394 8.693 441,709 +0.25(+2.92%)
Jun 21, 2021 8.412 8.473 8.315 8.447 208,406 +0.05(+0.63%)
Jun 18, 2021 8.456 8.491 8.368 8.394 856,853 -0.16(-1.85%)
Jun 17, 2021 8.579 8.588 8.429 8.553 289,422 +0.00(+0.00%)
Jun 16, 2021 8.649 8.720 8.553 8.553 230,736 -0.12(-1.42%)
Jun 15, 2021 8.579 8.720 8.579 8.676 244,520 +0.04(+0.51%)
Jun 14, 2021 8.623 8.720 8.526 8.632 254,980 +0.05(+0.62%)
Jun 11, 2021 8.614 8.623 8.517 8.579 220,616 +0.03(+0.31%)
Jun 10, 2021 8.482 8.605 8.394 8.553 145,250 +0.07(+0.83%)
Jun 09, 2021 8.535 8.544 8.451 8.482 139,214 +0.01(+0.10%)
Jun 08, 2021 8.429 8.508 8.368 8.473 272,195 +0.06(+0.73%)
Jun 07, 2021 8.385 8.473 8.363 8.412 358,327 +0.04(+0.42%)
Jun 04, 2021 8.332 8.403 8.271 8.376 157,085 +0.04(+0.42%)
Jun 03, 2021 8.368 8.385 8.271 8.341 267,831 -0.02(-0.21%)
Jun 02, 2021 8.209 8.429 8.195 8.359 296,827 +0.14(+1.71%)
Jun 01, 2021 8.218 8.482 8.108 8.218 475,304 +0.27(+3.44%)
May 28, 2021 7.954 8.050 7.905 7.945 178,841 -0.01(-0.08%)
May 27, 2021 7.934 7.995 7.864 7.952 246,236 +0.03(+0.33%)
May 26, 2021 8.074 8.074 7.899 7.925 185,060 -0.08(-0.98%)
May 25, 2021 8.056 8.091 7.986 8.004 224,998 -0.04(-0.54%)
May 24, 2021 8.178 8.178 8.026 8.048 106,471 -0.05(-0.65%)
May 21, 2021 8.100 8.144 7.904 8.100 220,715 +0.04(+0.54%)
May 20, 2021 8.100 8.161 8.004 8.056 284,012 +0.02(+0.22%)
May 19, 2021 7.986 8.161 7.969 8.039 439,641 -0.06(-0.75%)
May 18, 2021 8.030 8.244 7.978 8.100 353,452 +0.15(+1.87%)
May 17, 2021 8.187 8.187 7.882 7.952 451,258 -0.22(-2.67%)
May 14, 2021 8.187 8.205 8.000 8.170 150,390 +0.13(+1.63%)
May 13, 2021 8.274 8.292 8.004 8.039 157,228 -0.28(-3.36%)
May 12, 2021 8.327 8.353 8.161 8.318 240,469 -0.05(-0.63%)
May 11, 2021 8.274 8.388 8.226 8.370 292,627 -0.08(-0.93%)
May 10, 2021 8.493 8.510 8.362 8.449 157,336 -0.04(-0.51%)
May 07, 2021 8.440 8.580 8.397 8.493 160,725 +0.05(+0.62%)
May 06, 2021 8.449 8.458 8.288 8.440 209,525 -0.03(-0.41%)
May 05, 2021 8.501 8.528 8.458 8.475 65,601 -0.01(-0.10%)
May 04, 2021 8.397 8.484 8.301 8.484 200,985 +0.04(+0.52%)
May 03, 2021 8.632 8.650 8.423 8.440 129,753 -0.14(-1.63%)
Apr 30, 2021 8.615 8.672 8.554 8.580 104,601 -0.05(-0.61%)
Apr 29, 2021 8.763 8.772 8.624 8.632 126,379 -0.09(-1.00%)
Apr 28, 2021 8.589 8.728 8.589 8.720 130,839 +0.11(+1.32%)
Apr 27, 2021 8.589 8.667 8.558 8.606 158,046 -0.02(-0.20%)
Apr 26, 2021 8.597 8.632 8.510 8.624 120,380 +0.04(+0.51%)
Apr 23, 2021 8.693 8.693 8.510 8.580 169,677 -0.03(-0.41%)
Apr 22, 2021 8.597 8.746 8.571 8.615 202,778 -0.02(-0.20%)
Apr 21, 2021 8.493 8.650 8.458 8.632 323,828 +0.17(+1.96%)
Apr 20, 2021 8.528 8.528 8.423 8.466 221,725 -0.04(-0.51%)
Apr 19, 2021 8.606 8.606 8.410 8.510 351,754 -0.10(-1.12%)
Apr 16, 2021 8.650 8.650 8.536 8.606 147,794 +0.03(+0.31%)
Apr 15, 2021 8.667 8.667 8.514 8.580 134,801 -0.07(-0.81%)
Apr 14, 2021 8.650 8.693 8.615 8.650 183,994 -0.01(-0.10%)
Apr 13, 2021 8.554 8.676 8.519 8.659 248,004 +0.08(+0.92%)
Apr 12, 2021 8.615 8.676 8.523 8.580 161,942 -0.02(-0.20%)
Apr 09, 2021 8.632 8.702 8.554 8.597 268,894 +0.00(+0.00%)
Apr 08, 2021 8.501 8.597 8.458 8.597 159,354 +0.13(+1.55%)
Apr 07, 2021 8.519 8.545 8.440 8.466 150,760 -0.10(-1.12%)
Apr 06, 2021 8.458 8.597 8.397 8.562 194,495 +0.11(+1.34%)
Apr 05, 2021 8.484 8.528 8.388 8.449 214,267 +0.03(+0.31%)
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.