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 (%)
Aug 29, 2008 10.10 10.13 9.934 10.10 0 -0.08(-0.77%)
Aug 28, 2008 10.25 10.32 10.14 10.18 127,246 -0.05(-0.54%)
Aug 27, 2008 10.21 10.29 10.16 10.23 164,130 -0.06(-0.56%)
Aug 26, 2008 10.31 10.38 10.21 10.29 289,845 +0.00(+0.03%)
Aug 25, 2008 10.29 10.30 10.09 10.29 456,483 -0.01(-0.06%)
Aug 22, 2008 10.14 10.33 10.01 10.29 0 +0.06(+0.62%)
Aug 21, 2008 9.899 10.31 9.899 10.23 324,310 +0.31(+3.14%)
Aug 20, 2008 9.865 9.934 9.778 9.920 251,139 +0.11(+1.12%)
Aug 19, 2008 9.790 9.888 9.755 9.810 108,449 -0.02(-0.23%)
Aug 18, 2008 9.781 9.891 9.741 9.833 166,981 +0.14(+1.43%)
Aug 15, 2008 9.683 9.726 9.524 9.694 0 -0.00(-0.03%)
Aug 14, 2008 9.559 9.741 9.550 9.697 170,578 +0.13(+1.36%)
Aug 13, 2008 9.481 9.582 9.360 9.568 94,618 +0.00(+0.03%)
Aug 12, 2008 9.605 9.674 9.527 9.565 185,456 +0.01(+0.09%)
Aug 11, 2008 9.570 9.677 9.513 9.556 228,680 -0.04(-0.42%)
Aug 08, 2008 9.819 9.879 9.562 9.596 222,526 -0.43(-4.26%)
Aug 07, 2008 9.902 10.10 9.686 10.02 707,027 -0.06(-0.60%)
Aug 06, 2008 10.15 10.17 10.06 10.08 63,753 -0.07(-0.68%)
Aug 05, 2008 9.850 10.17 9.772 10.15 137,027 +0.37(+3.81%)
Aug 04, 2008 10.13 10.13 9.694 9.781 85,405 -0.40(-3.94%)
Aug 01, 2008 10.29 10.38 10.18 10.18 125,250 -0.10(-0.93%)
Jul 31, 2008 10.18 10.31 9.960 10.28 145,433 +0.12(+1.22%)
Jul 30, 2008 9.977 10.24 9.943 10.15 152,744 +0.13(+1.30%)
Jul 29, 2008 10.02 10.05 9.879 10.02 179,825 +0.17(+1.70%)
Jul 28, 2008 9.928 10.07 9.856 9.856 102,829 -0.03(-0.35%)
Jul 25, 2008 9.989 10.05 9.816 9.891 318,523 -0.09(-0.93%)
Jul 24, 2008 10.56 10.60 9.873 9.983 430,511 -0.57(-5.44%)
Jul 23, 2008 10.55 10.61 10.50 10.56 652,178 -0.02(-0.19%)
Jul 22, 2008 10.62 10.69 10.50 10.58 758,282 -0.12(-1.11%)
Jul 21, 2008 10.86 10.92 10.36 10.70 770,319 +1.42(+15.34%)
Jul 18, 2008 8.950 9.319 8.901 9.273 161,462 +0.44(+4.97%)
Jul 17, 2008 8.973 9.071 8.797 8.834 203,033 -0.08(-0.91%)
Jul 16, 2008 9.031 9.238 8.872 8.915 155,918 -0.24(-2.59%)
Jul 15, 2008 9.406 9.406 9.051 9.152 183,290 -0.33(-3.53%)
Jul 14, 2008 9.490 9.599 9.415 9.487 497,559 +0.15(+1.58%)
Jul 11, 2008 9.394 9.510 9.325 9.340 156,822 -0.13(-1.37%)
Jul 10, 2008 9.521 9.614 9.423 9.469 142,405 +0.06(+0.61%)
Jul 09, 2008 9.435 9.478 9.316 9.412 207,458 +0.08(+0.90%)
Jul 08, 2008 9.518 9.804 9.262 9.328 476,971 -0.09(-0.92%)
Jul 07, 2008 9.951 9.951 9.169 9.415 435,874 -0.48(-4.81%)
Jul 04, 2008 10.15 10.15 9.873 9.891 129,238 +0.00(+0.00%)
Jul 03, 2008 10.15 10.15 9.873 9.891 129,238 -0.28(-2.72%)
Jul 02, 2008 10.56 10.69 10.11 10.17 297,658 -0.46(-4.34%)
Jul 01, 2008 10.40 10.68 10.40 10.63 250,300 +0.17(+1.63%)
Jun 30, 2008 10.07 10.47 10.03 10.46 695,340 +0.37(+3.66%)
Jun 27, 2008 10.16 10.16 9.951 10.09 590,514 +0.05(+0.52%)
Jun 26, 2008 9.974 10.08 9.908 10.04 512,125 +0.05(+0.46%)
Jun 25, 2008 10.21 10.22 9.972 9.992 168,911 -0.07(-0.66%)
Jun 24, 2008 10.38 10.41 10.01 10.06 752,652 -0.27(-2.65%)
Jun 23, 2008 10.36 10.46 10.25 10.33 970,262 -0.01(-0.08%)
Jun 20, 2008 10.43 10.49 10.34 10.34 743,643 -0.14(-1.29%)
Jun 19, 2008 10.58 10.60 10.42 10.48 143,614 -0.06(-0.58%)
Jun 18, 2008 10.49 10.57 10.46 10.54 585,428 -0.03(-0.30%)
Jun 17, 2008 10.22 10.57 10.22 10.57 523,005 +0.36(+3.51%)
Jun 16, 2008 10.05 10.21 9.986 10.21 612,287 +0.23(+2.25%)
Jun 13, 2008 9.989 10.01 9.948 9.986 77,092 -0.02(-0.23%)
Jun 12, 2008 10.04 10.07 9.998 10.01 52,769 -0.04(-0.43%)
Jun 11, 2008 10.11 10.18 10.02 10.05 62,984 -0.04(-0.40%)
Jun 10, 2008 10.14 10.21 10.03 10.09 79,275 -0.10(-0.96%)
Jun 09, 2008 10.19 10.20 10.16 10.19 44,176 -0.05(-0.53%)
Jun 06, 2008 10.14 10.28 10.14 10.25 85,017 +0.02(+0.20%)
Jun 05, 2008 10.02 10.25 10.02 10.23 108,882 +0.20(+1.99%)
Jun 04, 2008 10.10 10.13 9.992 10.03 102,032 -0.11(-1.11%)
Jun 03, 2008 10.27 10.27 10.09 10.14 94,212 -0.14(-1.40%)
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.