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 +0.120 (+1.73%)
Official Closing 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 30, 2021 9.019 9.213 9.019 9.178 383,975 +0.09(+0.97%)
Jul 29, 2021 8.993 9.151 8.975 9.090 172,832 +0.13(+1.47%)
Jul 28, 2021 8.755 9.011 8.755 8.958 235,257 +0.24(+2.73%)
Jul 27, 2021 8.702 8.720 8.641 8.720 122,506 +0.00(+0.00%)
Jul 26, 2021 8.755 8.755 8.641 8.720 147,717 -0.01(-0.10%)
Jul 23, 2021 8.790 8.799 8.671 8.729 139,313 -0.04(-0.50%)
Jul 22, 2021 8.817 8.852 8.738 8.773 187,514 -0.01(-0.10%)
Jul 21, 2021 8.623 8.817 8.614 8.782 241,962 +0.22(+2.57%)
Jul 20, 2021 8.403 8.579 8.368 8.561 246,978 +0.15(+1.78%)
Jul 19, 2021 8.526 8.566 8.333 8.412 338,414 -0.21(-2.45%)
Jul 16, 2021 8.729 8.817 8.605 8.623 224,332 -0.04(-0.41%)
Jul 15, 2021 8.658 8.702 8.557 8.658 208,325 -0.04(-0.51%)
Jul 14, 2021 8.641 8.773 8.623 8.702 171,456 +0.05(+0.61%)
Jul 13, 2021 8.570 8.693 8.535 8.649 150,493 +0.04(+0.41%)
Jul 12, 2021 8.667 8.676 8.579 8.614 148,341 -0.05(-0.61%)
Jul 09, 2021 8.597 8.729 8.597 8.667 181,368 +0.06(+0.72%)
Jul 08, 2021 8.464 8.654 8.385 8.605 251,040 +0.04(+0.41%)
Jul 07, 2021 8.570 8.641 8.526 8.570 156,087 +0.00(+0.00%)
Jul 06, 2021 8.720 8.720 8.508 8.570 127,575 -0.14(-1.62%)
Jul 02, 2021 8.720 8.782 8.623 8.711 183,532 -0.03(-0.30%)
Jul 01, 2021 8.773 8.773 8.685 8.738 124,377 -0.05(-0.60%)
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%)
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.