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 )

7.025 -0.045 (-0.64%)
Streaming Delayed Price Updated: 12:59 PM EDT, Jun 18, 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, 2010 6.206 6.231 6.125 6.175 134,770 -0.02(-0.35%)
Aug 30, 2010 6.272 6.293 6.175 6.197 390,020 +0.05(+0.78%)
Aug 27, 2010 6.149 6.179 6.055 6.149 248,039 +0.07(+1.10%)
Aug 26, 2010 6.158 6.173 6.082 6.082 328,579 -0.04(-0.69%)
Aug 25, 2010 5.967 6.134 5.924 6.125 214,368 +0.12(+2.02%)
Aug 24, 2010 5.970 6.021 5.915 6.003 177,649 +0.01(+0.10%)
Aug 23, 2010 5.937 6.027 5.937 5.997 59,767 +0.08(+1.38%)
Aug 20, 2010 5.921 5.952 5.858 5.915 95,869 -0.04(-0.61%)
Aug 19, 2010 6.088 6.103 5.940 5.952 74,305 -0.18(-2.87%)
Aug 18, 2010 6.055 6.143 6.037 6.128 115,741 +0.10(+1.71%)
Aug 17, 2010 6.003 6.076 5.979 6.024 90,130 +0.11(+1.79%)
Aug 16, 2010 5.940 5.967 5.897 5.918 89,830 -0.03(-0.56%)
Aug 13, 2010 5.952 6.000 5.930 5.952 132,859 +0.03(+0.51%)
Aug 12, 2010 5.955 5.967 5.876 5.921 176,290 -0.05(-0.91%)
Aug 11, 2010 6.146 6.146 5.955 5.976 186,633 -0.22(-3.52%)
Aug 10, 2010 6.264 6.264 6.173 6.194 229,045 -0.12(-1.97%)
Aug 09, 2010 6.282 6.346 6.212 6.319 159,304 +0.09(+1.41%)
Aug 06, 2010 6.231 6.267 6.152 6.231 381,014 -0.08(-1.25%)
Aug 05, 2010 6.379 6.422 6.291 6.309 318,760 -0.08(-1.28%)
Aug 04, 2010 6.334 6.403 6.279 6.391 96,664 +0.09(+1.39%)
Aug 03, 2010 6.212 6.352 6.209 6.303 116,895 +0.09(+1.41%)
Aug 02, 2010 6.203 6.273 6.182 6.215 32,375 +0.06(+1.03%)
Jul 30, 2010 6.152 6.197 6.043 6.152 205,136 +0.03(+0.45%)
Jul 29, 2010 6.052 6.182 6.049 6.125 99,504 +0.12(+2.07%)
Jul 28, 2010 6.034 6.067 5.994 6.000 86,007 -0.03(-0.55%)
Jul 27, 2010 6.088 6.106 6.009 6.034 84,916 +0.01(+0.10%)
Jul 26, 2010 6.024 6.043 6.003 6.027 54,941 +0.04(+0.61%)
Jul 23, 2010 6.034 6.043 5.971 5.991 144,350 -0.03(-0.55%)
Jul 22, 2010 6.043 6.115 6.021 6.024 120,388 +0.05(+0.81%)
Jul 21, 2010 6.143 6.143 5.933 5.976 87,736 -0.11(-1.84%)
Jul 20, 2010 5.949 6.094 5.912 6.088 122,347 +0.10(+1.72%)
Jul 19, 2010 5.909 5.985 5.897 5.985 823,679 +0.08(+1.39%)
Jul 16, 2010 5.903 6.061 5.873 5.903 143,110 -0.18(-3.04%)
Jul 15, 2010 6.034 6.106 6.003 6.088 145,079 +0.03(+0.45%)
Jul 14, 2010 6.079 6.134 6.046 6.061 101,232 -0.02(-0.35%)
Jul 13, 2010 6.055 6.134 6.046 6.082 150,026 +0.07(+1.16%)
Jul 12, 2010 5.997 6.034 5.967 6.012 134,564 +0.00(+0.05%)
Jul 09, 2010 6.009 6.009 5.888 6.009 152,203 +0.19(+3.28%)
Jul 08, 2010 5.891 5.906 5.776 5.818 170,518 -0.02(-0.31%)
Jul 07, 2010 5.742 5.836 5.697 5.836 178,305 +0.12(+2.18%)
Jul 06, 2010 5.706 5.794 5.673 5.712 148,129 +0.09(+1.62%)
Jul 02, 2010 5.621 5.703 5.621 5.621 119,692 -0.07(-1.28%)
Jul 01, 2010 5.639 5.715 5.591 5.694 128,888 +0.08(+1.51%)
Jun 30, 2010 5.639 5.712 5.594 5.609 213,738 -0.05(-0.80%)
Jun 29, 2010 5.655 5.873 5.636 5.655 1,319 -0.34(-5.67%)
Jun 25, 2010 5.994 6.027 5.912 5.994 118,050 +0.05(+0.92%)
Jun 24, 2010 6.027 6.061 5.940 5.940 115,622 -0.12(-2.05%)
Jun 23, 2010 6.179 6.191 6.046 6.064 177,655 -0.16(-2.58%)
Jun 22, 2010 6.364 6.400 6.225 6.225 177,025 -0.15(-2.33%)
Jun 21, 2010 6.394 6.431 6.349 6.373 324,773 +0.05(+0.86%)
Jun 18, 2010 6.319 6.410 6.312 6.319 253,692 +0.01(+0.19%)
Jun 17, 2010 6.394 6.400 6.258 6.306 229,691 -0.07(-1.09%)
Jun 16, 2010 6.367 6.416 6.322 6.376 241,459 +0.01(+0.14%)
Jun 15, 2010 6.309 6.367 6.282 6.367 100,087 +0.09(+1.40%)
Jun 14, 2010 6.194 6.361 6.194 6.279 208,461 +0.13(+2.07%)
Jun 11, 2010 6.085 6.158 6.085 6.152 144,871 +0.04(+0.64%)
Jun 10, 2010 6.067 6.140 6.067 6.112 165,439 +0.12(+2.02%)
Jun 09, 2010 5.988 6.073 5.970 5.991 137,150 +0.06(+1.02%)
Jun 08, 2010 5.937 5.958 5.833 5.930 343,450 +0.02(+0.31%)
Jun 07, 2010 5.897 5.994 5.879 5.912 243,950 +0.01(+0.15%)
Jun 04, 2010 5.903 6.040 5.870 5.903 221,442 -0.18(-2.94%)
Jun 03, 2010 6.076 6.088 5.991 6.082 225,235 +0.02(+0.25%)
Jun 02, 2010 5.970 6.070 5.940 6.067 242,294 +0.16(+2.77%)
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.