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 )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2009 5.536 5.714 5.519 5.702 140,936 +0.19(+3.38%)
Jul 30, 2009 5.496 5.519 5.453 5.516 57,308 +0.06(+1.10%)
Jul 29, 2009 5.544 5.544 5.421 5.456 159,326 -0.09(-1.65%)
Jul 28, 2009 5.608 5.613 5.519 5.547 68,071 -0.06(-1.07%)
Jul 27, 2009 5.587 5.656 5.579 5.608 80,859 +0.06(+1.14%)
Jul 24, 2009 5.501 5.579 5.501 5.544 2,022 +0.03(+0.52%)
Jul 23, 2009 5.430 5.539 5.430 5.516 81,580 +0.07(+1.37%)
Jul 22, 2009 5.435 5.478 5.424 5.441 80,813 +0.01(+0.16%)
Jul 21, 2009 5.444 5.503 5.306 5.433 89,338 +0.05(+1.01%)
Jul 20, 2009 5.433 5.444 5.341 5.378 145,032 -0.03(-0.53%)
Jul 17, 2009 5.476 5.496 5.395 5.407 78,094 -0.04(-0.68%)
Jul 16, 2009 5.504 5.504 5.418 5.444 136,316 -0.04(-0.68%)
Jul 15, 2009 5.407 5.507 5.335 5.481 143,986 +0.23(+4.31%)
Jul 14, 2009 5.215 5.275 5.172 5.255 83,324 +0.07(+1.44%)
Jul 13, 2009 5.206 5.220 5.120 5.180 63,451 +0.01(+0.28%)
Jul 10, 2009 5.200 5.203 5.134 5.166 63,417 -0.04(-0.72%)
Jul 09, 2009 5.186 5.249 5.177 5.203 54,795 +0.05(+1.06%)
Jul 08, 2009 5.238 5.273 5.086 5.149 90,098 -0.10(-1.86%)
Jul 07, 2009 5.404 5.404 5.220 5.246 108,809 -0.10(-1.82%)
Jul 06, 2009 5.438 5.438 5.249 5.344 159,323 -0.12(-2.26%)
Jul 02, 2009 5.585 5.585 5.361 5.467 121,419 -0.13(-2.36%)
Jul 01, 2009 5.593 5.642 5.553 5.599 54,111 +0.03(+0.46%)
Jun 30, 2009 5.679 5.926 5.524 5.573 301,954 -0.35(-5.95%)
Jun 29, 2009 5.662 5.926 5.662 5.926 205,050 +0.35(+6.22%)
Jun 26, 2009 5.565 5.610 5.516 5.579 59,512 +0.01(+0.26%)
Jun 25, 2009 5.536 5.573 5.513 5.565 159,675 -0.04(-0.67%)
Jun 24, 2009 5.530 5.708 5.530 5.602 154,097 +0.10(+1.82%)
Jun 23, 2009 5.384 5.522 5.381 5.501 126,555 +0.11(+2.02%)
Jun 22, 2009 5.424 5.441 5.372 5.392 103,893 -0.15(-2.79%)
Jun 19, 2009 5.453 5.553 5.418 5.547 159,030 +0.15(+2.76%)
Jun 18, 2009 5.235 5.404 5.223 5.398 71,069 +0.13(+2.56%)
Jun 17, 2009 5.341 5.341 5.140 5.263 121,377 -0.09(-1.77%)
Jun 16, 2009 5.413 5.415 5.352 5.358 93,340 +0.03(+0.65%)
Jun 15, 2009 5.470 5.470 5.246 5.324 132,935 -0.15(-2.78%)
Jun 12, 2009 5.349 5.504 5.341 5.476 114,324 +0.05(+0.85%)
Jun 11, 2009 5.304 5.524 5.298 5.430 215,108 +0.16(+2.99%)
Jun 10, 2009 5.252 5.281 5.223 5.272 129,382 +0.04(+0.82%)
Jun 09, 2009 5.215 5.266 5.212 5.229 125,673 +0.09(+1.79%)
Jun 08, 2009 5.129 5.162 5.091 5.137 102,290 +0.02(+0.39%)
Jun 05, 2009 5.232 5.238 5.106 5.117 347,161 -0.11(-2.09%)
Jun 04, 2009 5.163 5.243 5.123 5.226 61,848 +0.06(+1.17%)
Jun 03, 2009 5.324 5.329 5.149 5.166 238,118 -0.18(-3.38%)
Jun 02, 2009 5.326 5.364 5.298 5.347 117,490 +0.04(+0.81%)
Jun 01, 2009 5.295 5.358 5.286 5.304 181,015 +0.04(+0.82%)
May 29, 2009 5.200 5.329 5.200 5.260 179,913 +0.09(+1.83%)
May 28, 2009 5.220 5.255 5.154 5.166 506,670 -0.07(-1.42%)
May 27, 2009 5.272 5.329 5.233 5.240 243,738 +0.00(+0.05%)
May 26, 2009 5.146 5.272 5.131 5.238 173,690 +0.10(+1.95%)
May 22, 2009 5.060 5.163 5.045 5.137 191,143 +0.10(+1.99%)
May 21, 2009 5.028 5.051 4.977 5.037 211,273 -0.03(-0.68%)
May 20, 2009 5.068 5.134 5.060 5.071 480,145 +0.02(+0.45%)
May 19, 2009 5.034 5.091 5.028 5.048 232,690 +0.09(+1.79%)
May 18, 2009 4.956 4.971 4.905 4.959 69,291 +0.04(+0.88%)
May 15, 2009 4.988 5.020 4.911 4.916 99,012 -0.06(-1.27%)
May 14, 2009 4.882 5.011 4.882 4.979 184,059 +0.07(+1.52%)
May 13, 2009 5.172 5.172 4.896 4.905 157,792 -0.26(-5.00%)
May 12, 2009 5.223 5.240 5.111 5.163 265,598 -0.04(-0.72%)
May 11, 2009 5.335 5.335 5.200 5.200 119,931 -0.13(-2.53%)
May 08, 2009 5.249 5.341 5.249 5.335 158,629 +0.18(+3.45%)
May 07, 2009 5.263 5.269 5.157 5.157 176,783 -0.11(-2.07%)
May 06, 2009 5.186 5.272 5.169 5.266 168,761 +0.10(+1.94%)
May 05, 2009 5.154 5.177 5.103 5.166 185,833 +0.01(+0.22%)
May 04, 2009 5.134 5.154 5.114 5.154 457,711 +0.11(+2.28%)
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.