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 31, 2015 3.247 3.267 3.096 3.153 406,326 -0.13(-3.83%)
Aug 28, 2015 3.279 3.310 3.191 3.279 296,688 +0.15(+4.75%)
Aug 27, 2015 2.976 3.136 2.953 3.130 455,910 +0.18(+6.21%)
Aug 26, 2015 3.012 3.012 2.835 2.947 570,605 +0.15(+5.50%)
Aug 25, 2015 2.965 2.994 2.793 2.793 458,715 +0.02(+0.85%)
Aug 24, 2015 2.888 2.988 2.758 2.770 923,917 -0.10(-3.50%)
Aug 21, 2015 2.935 2.959 2.858 2.870 294,603 -0.06(-2.21%)
Aug 20, 2015 3.041 3.041 2.929 2.935 347,059 -0.11(-3.68%)
Aug 19, 2015 3.148 3.148 3.018 3.047 264,623 -0.10(-3.19%)
Aug 18, 2015 3.183 3.195 3.124 3.148 258,305 -0.03(-0.93%)
Aug 17, 2015 3.189 3.195 3.139 3.177 322,628 -0.03(-0.92%)
Aug 14, 2015 3.224 3.254 3.195 3.207 149,734 -0.01(-0.18%)
Aug 13, 2015 3.319 3.319 3.171 3.213 316,655 -0.12(-3.55%)
Aug 12, 2015 3.289 3.343 3.272 3.331 186,677 +0.06(+1.81%)
Aug 11, 2015 3.337 3.337 3.219 3.272 235,232 -0.09(-2.81%)
Aug 10, 2015 3.396 3.396 3.319 3.366 213,098 -0.01(-0.35%)
Aug 07, 2015 3.407 3.508 3.348 3.378 186,371 -0.05(-1.38%)
Aug 06, 2015 3.366 3.431 3.301 3.425 338,409 +0.07(+2.11%)
Aug 05, 2015 3.537 3.567 3.354 3.354 331,113 -0.17(-4.70%)
Aug 04, 2015 3.685 3.691 3.478 3.520 376,211 -0.13(-3.56%)
Aug 03, 2015 3.697 3.732 3.620 3.650 199,237 -0.09(-2.37%)
Jul 31, 2015 3.673 3.750 3.667 3.738 295,665 +0.08(+2.26%)
Jul 30, 2015 3.780 3.791 3.644 3.656 368,420 -0.14(-3.73%)
Jul 29, 2015 3.868 3.880 3.756 3.797 327,271 -0.11(-2.72%)
Jul 28, 2015 3.880 3.909 3.797 3.904 372,093 -0.09(-2.22%)
Jul 27, 2015 4.093 4.116 3.951 3.992 209,408 -0.11(-2.73%)
Jul 24, 2015 4.175 4.175 4.087 4.104 117,075 -0.08(-1.97%)
Jul 23, 2015 4.169 4.193 4.134 4.187 192,111 +0.05(+1.14%)
Jul 22, 2015 4.093 4.193 4.081 4.140 119,134 +0.02(+0.57%)
Jul 21, 2015 4.199 4.217 4.110 4.116 193,086 -0.09(-2.24%)
Jul 20, 2015 4.317 4.323 4.199 4.211 153,865 -0.11(-2.60%)
Jul 17, 2015 4.400 4.400 4.317 4.323 133,195 -0.08(-1.88%)
Jul 16, 2015 4.341 4.417 4.329 4.406 136,715 +0.06(+1.36%)
Jul 15, 2015 4.417 4.417 4.323 4.346 119,286 -0.10(-2.26%)
Jul 14, 2015 4.417 4.447 4.388 4.447 85,321 +0.01(+0.27%)
Jul 13, 2015 4.394 4.444 4.335 4.435 219,675 +0.04(+0.94%)
Jul 10, 2015 4.287 4.420 4.270 4.394 248,959 +0.11(+2.62%)
Jul 09, 2015 4.435 4.447 4.254 4.282 248,973 -0.12(-2.68%)
Jul 08, 2015 4.459 4.512 4.358 4.400 175,506 -0.09(-1.97%)
Jul 07, 2015 4.435 4.494 4.371 4.488 204,841 +0.02(+0.53%)
Jul 06, 2015 4.512 4.530 4.463 4.465 146,726 -0.09(-2.07%)
Jul 02, 2015 4.535 4.559 4.559 4.559 124,120 +0.04(+0.92%)
Jul 01, 2015 4.583 4.618 4.506 4.518 122,998 -0.06(-1.29%)
Jun 30, 2015 4.618 4.642 4.547 4.577 238,794 -0.06(-1.27%)
Jun 29, 2015 4.766 4.766 4.630 4.636 494,607 -0.17(-3.56%)
Jun 26, 2015 4.866 4.866 4.754 4.807 216,053 -0.06(-1.21%)
Jun 25, 2015 4.854 4.890 4.819 4.866 151,090 +0.02(+0.49%)
Jun 24, 2015 4.843 4.907 4.831 4.843 240,037 -0.01(-0.24%)
Jun 23, 2015 4.772 4.872 4.766 4.854 313,130 +0.08(+1.61%)
Jun 22, 2015 4.736 4.807 4.730 4.778 473,988 +0.04(+0.75%)
Jun 19, 2015 4.671 4.748 4.654 4.742 384,172 +0.06(+1.26%)
Jun 18, 2015 4.724 4.742 4.671 4.683 174,184 -0.01(-0.25%)
Jun 17, 2015 4.683 4.713 4.648 4.695 204,506 +0.02(+0.38%)
Jun 16, 2015 4.707 4.713 4.666 4.677 151,541 -0.02(-0.38%)
Jun 15, 2015 4.654 4.716 4.648 4.695 213,845 +0.02(+0.38%)
Jun 12, 2015 4.730 4.742 4.654 4.677 204,587 -0.11(-2.22%)
Jun 11, 2015 4.848 4.848 4.766 4.783 198,031 -0.05(-0.98%)
Jun 10, 2015 4.783 4.848 4.783 4.831 304,831 +0.11(+2.25%)
Jun 09, 2015 4.648 4.730 4.648 4.724 358,413 +0.11(+2.30%)
Jun 08, 2015 4.754 4.754 4.559 4.618 437,925 -0.11(-2.37%)
Jun 05, 2015 4.754 4.813 4.724 4.730 369,452 -0.06(-1.23%)
Jun 04, 2015 4.943 4.943 4.778 4.789 477,628 -0.18(-3.68%)
Jun 03, 2015 5.085 5.096 4.972 4.972 502,554 -0.15(-2.88%)
Jun 02, 2015 5.055 5.132 5.055 5.120 468,882 +0.08(+1.52%)
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.