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 (%)
Jul 29, 2016 3.265 3.335 3.265 3.321 37,958 +0.04(+1.27%)
Jul 28, 2016 3.265 3.307 3.251 3.279 32,256 +0.00(+0.00%)
Jul 27, 2016 3.335 3.397 3.265 3.279 81,511 -0.06(-1.67%)
Jul 26, 2016 3.397 3.425 3.321 3.335 62,159 -0.07(-2.04%)
Jul 25, 2016 3.238 3.404 3.238 3.404 104,670 +0.16(+4.92%)
Jul 22, 2016 3.293 3.307 3.231 3.244 78,048 -0.05(-1.48%)
Jul 21, 2016 3.251 3.307 3.238 3.293 92,175 +0.06(+1.72%)
Jul 20, 2016 3.300 3.356 3.238 3.238 146,946 -0.08(-2.51%)
Jul 19, 2016 3.418 3.418 3.308 3.321 71,739 -0.11(-3.24%)
Jul 18, 2016 3.411 3.460 3.390 3.432 117,229 -0.01(-0.40%)
Jul 15, 2016 3.460 3.488 3.411 3.446 130,569 -0.03(-0.80%)
Jul 14, 2016 3.495 3.527 3.474 3.474 51,497 -0.01(-0.40%)
Jul 13, 2016 3.515 3.602 3.453 3.488 119,950 -0.02(-0.59%)
Jul 12, 2016 3.495 3.564 3.474 3.508 129,898 +0.03(+1.00%)
Jul 11, 2016 3.502 3.536 3.446 3.474 58,906 -0.05(-1.38%)
Jul 08, 2016 3.585 3.578 3.481 3.522 65,607 -0.06(-1.55%)
Jul 07, 2016 3.640 3.717 3.550 3.578 49,819 -0.07(-1.90%)
Jul 06, 2016 3.661 3.689 3.599 3.647 58,154 -0.02(-0.57%)
Jul 05, 2016 3.627 3.675 3.585 3.668 94,199 +0.02(+0.57%)
Jul 01, 2016 3.627 3.647 3.647 3.647 23,749 +0.02(+0.57%)
Jun 30, 2016 3.550 3.634 3.502 3.627 75,028 +0.07(+1.95%)
Jun 29, 2016 3.502 3.592 3.495 3.557 52,248 +0.07(+1.99%)
Jun 28, 2016 3.363 3.508 3.363 3.488 67,735 +0.18(+5.46%)
Jun 27, 2016 3.474 3.481 3.302 3.307 123,758 -0.20(-5.74%)
Jun 24, 2016 3.467 3.543 3.439 3.508 64,418 -0.12(-3.26%)
Jun 23, 2016 3.634 3.654 3.564 3.627 120,785 +0.04(+1.16%)
Jun 22, 2016 3.634 3.640 3.569 3.585 77,655 -0.01(-0.39%)
Jun 21, 2016 3.627 3.634 3.543 3.599 135,756 -0.03(-0.96%)
Jun 20, 2016 3.592 3.689 3.592 3.634 80,243 +0.09(+2.55%)
Jun 17, 2016 3.634 3.724 3.543 3.543 116,520 -0.06(-1.73%)
Jun 16, 2016 3.613 3.634 3.508 3.606 83,500 -0.05(-1.33%)
Jun 15, 2016 3.710 3.786 3.640 3.654 63,693 -0.10(-2.59%)
Jun 14, 2016 3.772 3.793 3.703 3.752 93,327 -0.03(-0.74%)
Jun 13, 2016 3.689 3.786 3.675 3.779 60,182 +0.05(+1.30%)
Jun 10, 2016 3.800 3.828 3.689 3.731 70,868 -0.10(-2.54%)
Jun 09, 2016 3.814 3.849 3.800 3.828 48,212 -0.03(-0.72%)
Jun 08, 2016 3.842 3.905 3.800 3.856 93,200 +0.05(+1.28%)
Jun 07, 2016 3.786 3.828 3.759 3.807 118,279 +0.08(+2.05%)
Jun 06, 2016 3.550 3.766 3.550 3.731 167,840 +0.19(+5.29%)
Jun 03, 2016 3.404 3.564 3.404 3.543 241,915 +0.14(+4.08%)
Jun 02, 2016 3.370 3.439 3.349 3.404 46,174 +0.02(+0.62%)
Jun 01, 2016 3.342 3.397 3.279 3.383 42,943 +0.05(+1.46%)
May 31, 2016 3.356 3.418 3.335 3.335 92,343 -0.08(-2.24%)
May 27, 2016 3.390 3.411 3.411 3.411 52,105 +0.01(+0.42%)
May 26, 2016 3.397 3.459 3.370 3.397 105,715 +0.01(+0.20%)
May 25, 2016 3.383 3.438 3.363 3.390 94,072 +0.01(+0.41%)
May 24, 2016 3.465 3.493 3.356 3.376 181,167 -0.09(-2.57%)
May 23, 2016 3.452 3.493 3.438 3.465 26,970 +0.00(+0.00%)
May 20, 2016 3.390 3.479 3.390 3.465 130,978 +0.08(+2.22%)
May 19, 2016 3.390 3.431 3.308 3.390 175,768 -0.03(-1.00%)
May 18, 2016 3.370 3.513 3.335 3.424 178,546 +0.03(+1.01%)
May 17, 2016 3.472 3.554 3.342 3.390 472,263 -0.13(-3.70%)
May 16, 2016 3.643 3.657 3.411 3.520 257,560 -0.11(-3.02%)
May 13, 2016 3.643 3.698 3.609 3.630 193,291 -0.08(-2.03%)
May 12, 2016 3.760 3.849 3.650 3.705 303,385 -0.01(-0.37%)
May 11, 2016 3.733 3.832 3.705 3.719 423,032 +0.01(+0.37%)
May 10, 2016 3.568 3.712 3.568 3.705 247,928 +0.12(+3.24%)
May 09, 2016 3.602 3.637 3.548 3.589 212,617 -0.05(-1.50%)
May 06, 2016 3.513 3.664 3.513 3.643 297,556 +0.08(+2.31%)
May 05, 2016 3.411 3.616 3.411 3.561 416,572 +0.18(+5.26%)
May 04, 2016 3.342 3.438 3.308 3.383 264,319 -0.12(-3.52%)
May 03, 2016 3.561 3.561 3.390 3.507 203,696 -0.11(-3.03%)
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.