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 )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 10.51 10.51 10.29 10.45 358,793 -0.08(-0.78%)
Jun 29, 2022 10.46 10.56 10.38 10.53 206,795 +0.11(+1.06%)
Jun 28, 2022 10.18 10.48 10.18 10.42 265,720 +0.18(+1.79%)
Jun 27, 2022 10.12 10.31 10.07 10.24 446,233 +0.16(+1.64%)
Jun 24, 2022 9.983 10.07 9.905 10.07 289,121 +0.17(+1.76%)
Jun 23, 2022 9.919 9.974 9.754 9.900 228,553 +0.04(+0.37%)
Jun 22, 2022 9.515 9.873 9.378 9.864 309,106 +0.26(+2.67%)
Jun 21, 2022 9.625 9.680 9.497 9.607 364,727 +0.03(+0.29%)
Jun 17, 2022 10.03 10.05 9.524 9.579 1,199,847 -0.51(-5.09%)
Jun 16, 2022 10.19 10.23 9.955 10.09 449,455 -0.24(-2.31%)
Jun 15, 2022 10.45 10.52 10.09 10.33 878,729 -0.09(-0.88%)
Jun 14, 2022 10.30 10.44 10.25 10.42 923,772 +0.08(+0.80%)
Jun 13, 2022 10.36 10.36 10.01 10.34 515,518 -0.01(-0.09%)
Jun 10, 2022 10.41 10.41 10.24 10.35 255,769 -0.10(-0.96%)
Jun 09, 2022 10.56 10.62 10.45 10.45 156,394 -0.10(-0.96%)
Jun 08, 2022 10.50 10.68 10.50 10.55 232,365 -0.01(-0.09%)
Jun 07, 2022 10.48 10.69 10.46 10.56 205,576 +0.05(+0.52%)
Jun 06, 2022 10.60 10.73 10.49 10.51 332,029 -0.05(-0.52%)
Jun 03, 2022 10.49 10.70 10.49 10.56 233,452 +0.03(+0.26%)
Jun 02, 2022 10.51 10.63 10.44 10.53 225,314 +0.04(+0.35%)
Jun 01, 2022 10.46 10.54 10.37 10.50 251,902 +0.05(+0.53%)
May 31, 2022 10.50 10.54 10.36 10.44 322,892 -0.00(-0.00%)
May 27, 2022 10.34 10.52 10.31 10.44 598,995 +0.16(+1.59%)
May 26, 2022 10.21 10.35 10.21 10.28 335,410 +0.14(+1.34%)
May 25, 2022 10.30 10.41 10.14 10.14 373,795 -0.22(-2.11%)
May 24, 2022 10.51 10.59 10.31 10.36 773,718 -0.07(-0.70%)
May 23, 2022 10.28 10.46 10.22 10.43 156,481 +0.19(+1.86%)
May 20, 2022 10.31 10.38 10.14 10.24 380,327 -0.06(-0.62%)
May 19, 2022 10.09 10.37 10.09 10.31 198,024 +0.16(+1.61%)
May 18, 2022 10.33 10.45 10.03 10.14 288,704 -0.17(-1.68%)
May 17, 2022 10.11 10.37 10.03 10.31 378,234 +0.34(+3.37%)
May 16, 2022 9.960 10.15 9.869 9.978 711,097 +0.08(+0.83%)
May 13, 2022 9.714 10.07 9.714 9.896 449,564 +0.23(+2.35%)
May 12, 2022 9.850 9.932 9.591 9.668 342,111 -0.26(-2.66%)
May 11, 2022 9.932 10.10 9.859 9.932 308,449 +0.02(+0.18%)
May 10, 2022 10.03 10.09 9.791 9.914 382,654 -0.02(-0.18%)
May 09, 2022 10.05 10.16 9.789 9.932 434,190 -0.08(-0.82%)
May 06, 2022 9.850 10.14 9.759 10.01 233,941 +0.26(+2.71%)
May 05, 2022 9.905 10.06 9.673 9.750 279,124 -0.19(-1.92%)
May 04, 2022 9.632 10.01 9.632 9.941 353,998 +0.36(+3.80%)
May 03, 2022 9.505 9.696 9.505 9.577 217,300 +0.05(+0.48%)
May 02, 2022 9.614 9.732 9.355 9.532 379,360 -0.23(-2.33%)
Apr 29, 2022 9.832 9.923 9.700 9.759 273,033 -0.13(-1.29%)
Apr 28, 2022 9.796 9.969 9.714 9.887 251,835 +0.12(+1.21%)
Apr 27, 2022 9.787 9.832 9.682 9.768 217,210 -0.06(-0.65%)
Apr 26, 2022 9.887 9.887 9.705 9.832 262,747 -0.11(-1.10%)
Apr 25, 2022 9.978 10.01 9.728 9.941 290,044 +0.01(+0.09%)
Apr 22, 2022 9.932 10.06 9.778 9.932 314,963 -0.05(-0.46%)
Apr 21, 2022 10.06 10.23 9.941 9.978 214,653 -0.04(-0.36%)
Apr 20, 2022 10.11 10.23 9.996 10.01 293,451 +0.04(+0.36%)
Apr 19, 2022 10.21 10.28 9.960 9.978 259,287 -0.14(-1.35%)
Apr 18, 2022 9.750 10.15 9.750 10.11 248,005 +0.31(+3.15%)
Apr 14, 2022 9.887 9.932 9.778 9.805 211,295 -0.05(-0.46%)
Apr 13, 2022 9.759 9.869 9.705 9.850 286,006 +0.10(+1.03%)
Apr 12, 2022 9.778 9.850 9.714 9.750 183,026 +0.03(+0.28%)
Apr 11, 2022 9.732 9.832 9.596 9.723 266,178 -0.03(-0.28%)
Apr 08, 2022 9.814 9.887 9.728 9.750 132,624 -0.04(-0.37%)
Apr 07, 2022 9.905 10.01 9.668 9.787 193,558 -0.05(-0.55%)
Apr 06, 2022 9.377 9.878 9.341 9.841 387,480 +0.33(+3.44%)
Apr 05, 2022 9.414 9.732 9.414 9.514 201,006 +0.10(+1.06%)
Apr 04, 2022 9.496 9.496 9.305 9.414 178,762 -0.04(-0.38%)
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.