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 )

9.860 +0.560 (+6.02%)
Streaming Delayed Price Updated: 10:54 AM EDT, Sep 20, 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, 2016 3.923 3.941 3.799 3.861 50,942 -0.07(-1.81%)
Aug 30, 2016 3.915 3.986 3.915 3.932 46,076 -0.01(-0.20%)
Aug 29, 2016 3.887 3.949 3.878 3.940 33,709 +0.07(+1.83%)
Aug 26, 2016 3.967 3.982 3.843 3.870 37,852 -0.06(-1.57%)
Aug 25, 2016 3.896 3.949 3.887 3.932 28,953 +0.03(+0.68%)
Aug 24, 2016 3.932 3.949 3.870 3.905 21,441 -0.03(-0.67%)
Aug 23, 2016 3.905 3.967 3.896 3.932 32,960 +0.04(+1.14%)
Aug 22, 2016 3.932 3.932 3.852 3.887 31,810 -0.04(-1.12%)
Aug 19, 2016 3.914 3.940 3.878 3.932 81,386 -0.03(-0.67%)
Aug 18, 2016 3.887 3.958 3.880 3.958 19,548 +0.05(+1.36%)
Aug 17, 2016 3.914 3.940 3.834 3.905 40,358 -0.02(-0.45%)
Aug 16, 2016 3.958 3.967 3.905 3.923 63,981 -0.02(-0.45%)
Aug 15, 2016 3.967 3.993 3.940 3.940 29,931 -0.04(-0.89%)
Aug 12, 2016 4.055 4.073 3.950 3.976 61,345 -0.09(-2.17%)
Aug 11, 2016 4.144 4.144 3.985 4.064 81,108 -0.05(-1.29%)
Aug 10, 2016 4.232 4.276 4.074 4.117 46,950 -0.11(-2.51%)
Aug 09, 2016 4.250 4.320 4.205 4.223 53,865 +0.04(+1.06%)
Aug 08, 2016 4.179 4.214 4.157 4.179 143,382 +0.00(+0.00%)
Aug 05, 2016 4.144 4.223 4.108 4.179 73,685 +0.02(+0.42%)
Aug 04, 2016 4.135 4.205 4.126 4.161 34,995 -0.01(-0.21%)
Aug 03, 2016 4.108 4.170 4.046 4.170 41,370 +0.08(+1.94%)
Aug 02, 2016 4.152 4.223 4.055 4.091 84,398 -0.02(-0.43%)
Aug 01, 2016 4.197 4.267 4.099 4.108 44,299 -0.11(-2.72%)
Jul 29, 2016 4.152 4.241 4.152 4.223 29,849 +0.05(+1.27%)
Jul 28, 2016 4.152 4.205 4.135 4.170 25,365 +0.00(+0.00%)
Jul 27, 2016 4.241 4.320 4.152 4.170 64,098 -0.07(-1.67%)
Jul 26, 2016 4.320 4.356 4.223 4.241 48,880 -0.09(-2.04%)
Jul 25, 2016 4.117 4.329 4.117 4.329 82,310 +0.20(+4.93%)
Jul 22, 2016 4.188 4.205 4.108 4.126 61,375 -0.06(-1.48%)
Jul 21, 2016 4.135 4.205 4.117 4.188 72,484 +0.07(+1.72%)
Jul 20, 2016 4.197 4.267 4.117 4.117 115,554 -0.11(-2.51%)
Jul 19, 2016 4.347 4.347 4.207 4.223 56,414 -0.14(-3.24%)
Jul 18, 2016 4.338 4.400 4.311 4.364 92,186 -0.02(-0.40%)
Jul 15, 2016 4.400 4.435 4.338 4.382 102,676 -0.04(-0.80%)
Jul 14, 2016 4.444 4.485 4.417 4.417 40,496 -0.02(-0.40%)
Jul 13, 2016 4.470 4.581 4.391 4.435 94,326 -0.03(-0.59%)
Jul 12, 2016 4.444 4.532 4.417 4.462 102,148 +0.04(+1.00%)
Jul 11, 2016 4.453 4.497 4.382 4.417 46,322 -0.06(-1.38%)
Jul 08, 2016 4.559 4.550 4.426 4.479 51,592 -0.07(-1.55%)
Jul 07, 2016 4.629 4.727 4.515 4.550 39,176 -0.09(-1.90%)
Jul 06, 2016 4.656 4.691 4.576 4.638 45,731 -0.03(-0.57%)
Jul 05, 2016 4.612 4.674 4.559 4.665 74,076 +0.03(+0.57%)
Jul 01, 2016 4.612 4.638 4.638 4.638 18,676 +0.03(+0.57%)
Jun 30, 2016 4.515 4.621 4.453 4.612 59,000 +0.09(+1.95%)
Jun 29, 2016 4.453 4.568 4.444 4.523 41,087 +0.09(+1.99%)
Jun 28, 2016 4.276 4.462 4.276 4.435 53,265 +0.23(+5.46%)
Jun 27, 2016 4.417 4.426 4.199 4.205 97,320 -0.26(-5.74%)
Jun 24, 2016 4.409 4.506 4.373 4.462 50,657 -0.15(-3.26%)
Jun 23, 2016 4.621 4.647 4.532 4.612 94,983 +0.05(+1.16%)
Jun 22, 2016 4.621 4.629 4.538 4.559 61,066 -0.02(-0.39%)
Jun 21, 2016 4.612 4.621 4.506 4.576 106,755 -0.04(-0.96%)
Jun 20, 2016 4.568 4.691 4.568 4.621 63,101 +0.11(+2.55%)
Jun 17, 2016 4.621 4.735 4.506 4.506 91,629 -0.08(-1.73%)
Jun 16, 2016 4.594 4.621 4.462 4.585 65,662 -0.06(-1.33%)
Jun 15, 2016 4.718 4.815 4.629 4.647 50,086 -0.12(-2.59%)
Jun 14, 2016 4.797 4.824 4.709 4.771 73,390 -0.04(-0.74%)
Jun 13, 2016 4.691 4.815 4.674 4.806 47,326 +0.06(+1.30%)
Jun 10, 2016 4.833 4.868 4.691 4.744 55,729 -0.12(-2.54%)
Jun 09, 2016 4.850 4.894 4.833 4.868 37,913 -0.04(-0.72%)
Jun 08, 2016 4.886 4.965 4.833 4.903 73,290 +0.06(+1.28%)
Jun 07, 2016 4.815 4.868 4.780 4.841 93,012 +0.10(+2.05%)
Jun 06, 2016 4.515 4.788 4.515 4.744 131,985 +0.24(+5.29%)
Jun 03, 2016 4.329 4.532 4.329 4.506 190,236 +0.18(+4.08%)
Jun 02, 2016 4.285 4.373 4.258 4.329 36,310 +0.03(+0.62%)
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.