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 )

7.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 30, 2019 5.311 5.344 5.286 5.303 117,555 +0.02(+0.47%)
Aug 29, 2019 5.229 5.327 5.217 5.278 195,033 +0.10(+1.89%)
Aug 28, 2019 5.213 5.254 5.172 5.181 123,488 -0.02(-0.47%)
Aug 27, 2019 5.254 5.286 5.189 5.205 159,233 -0.05(-0.93%)
Aug 26, 2019 5.148 5.270 5.148 5.254 109,247 +0.07(+1.42%)
Aug 23, 2019 5.238 5.270 5.156 5.181 156,651 -0.10(-1.85%)
Aug 22, 2019 5.278 5.376 5.213 5.278 171,098 +0.01(+0.15%)
Aug 21, 2019 5.238 5.327 5.221 5.270 165,641 +0.02(+0.47%)
Aug 20, 2019 5.205 5.290 5.172 5.246 155,189 +0.03(+0.62%)
Aug 19, 2019 5.156 5.311 5.156 5.213 186,062 +0.07(+1.43%)
Aug 16, 2019 5.140 5.246 5.123 5.140 168,068 +0.01(+0.16%)
Aug 15, 2019 5.107 5.172 5.091 5.132 156,871 +0.00(+0.00%)
Aug 14, 2019 5.075 5.189 5.066 5.132 204,802 -0.04(-0.79%)
Aug 13, 2019 5.229 5.286 5.140 5.172 223,681 -0.09(-1.63%)
Aug 12, 2019 5.213 5.384 5.181 5.258 206,050 +0.01(+0.23%)
Aug 09, 2019 5.018 5.254 4.985 5.246 314,653 +0.32(+6.45%)
Aug 08, 2019 4.822 4.952 4.806 4.928 132,154 +0.11(+2.20%)
Aug 07, 2019 4.781 4.822 4.635 4.822 204,539 +0.02(+0.34%)
Aug 06, 2019 4.904 4.936 4.765 4.806 137,092 -0.03(-0.67%)
Aug 05, 2019 4.912 4.969 4.814 4.838 54,300 -0.12(-2.46%)
Aug 02, 2019 4.904 5.024 4.887 4.961 110,613 +0.04(+0.83%)
Aug 01, 2019 4.952 5.030 4.920 4.920 198,235 -0.07(-1.31%)
Jul 31, 2019 5.018 5.050 4.952 4.985 114,204 -0.01(-0.16%)
Jul 30, 2019 4.912 5.009 4.879 4.993 148,074 +0.06(+1.16%)
Jul 29, 2019 4.855 4.977 4.855 4.936 103,052 +0.02(+0.50%)
Jul 26, 2019 5.042 5.042 4.887 4.912 143,638 -0.11(-2.11%)
Jul 25, 2019 5.083 5.091 4.961 5.018 126,975 -0.08(-1.60%)
Jul 24, 2019 5.034 5.099 4.989 5.099 182,689 +0.07(+1.29%)
Jul 23, 2019 5.042 5.050 4.993 5.034 72,636 +0.00(+0.00%)
Jul 22, 2019 5.018 5.075 4.969 5.034 156,564 +0.03(+0.65%)
Jul 19, 2019 4.944 5.050 4.944 5.001 99,441 +0.02(+0.49%)
Jul 18, 2019 4.993 5.018 4.912 4.977 137,826 +0.00(+0.00%)
Jul 17, 2019 5.009 5.050 4.969 4.977 121,361 +0.00(+0.00%)
Jul 16, 2019 5.083 5.083 4.952 4.977 168,044 -0.11(-2.08%)
Jul 15, 2019 5.107 5.156 5.034 5.083 107,377 -0.03(-0.64%)
Jul 12, 2019 5.123 5.205 5.075 5.115 216,807 +0.02(+0.32%)
Jul 11, 2019 5.066 5.164 5.066 5.099 166,913 +0.02(+0.48%)
Jul 10, 2019 5.058 5.140 4.961 5.075 188,125 +0.04(+0.81%)
Jul 09, 2019 5.140 5.140 4.993 5.034 175,121 -0.11(-2.22%)
Jul 08, 2019 5.156 5.189 5.099 5.148 151,768 -0.01(-0.16%)
Jul 05, 2019 5.197 5.197 5.009 5.156 288,012 -0.11(-2.01%)
Jul 03, 2019 5.197 5.270 5.123 5.262 167,700 +0.12(+2.38%)
Jul 02, 2019 5.278 5.278 5.132 5.140 211,324 -0.11(-2.02%)
Jul 01, 2019 5.319 5.392 5.238 5.246 75,026 -0.06(-1.08%)
Jun 28, 2019 5.001 5.335 5.001 5.303 513,168 +0.33(+6.55%)
Jun 27, 2019 5.026 5.034 4.887 4.977 413,862 -0.07(-1.45%)
Jun 26, 2019 5.229 5.290 5.018 5.050 291,558 -0.20(-3.73%)
Jun 25, 2019 5.205 5.295 5.197 5.246 294,656 +0.02(+0.47%)
Jun 24, 2019 5.311 5.311 5.140 5.221 420,638 -0.08(-1.54%)
Jun 21, 2019 5.278 5.343 5.254 5.303 315,389 +0.02(+0.46%)
Jun 20, 2019 5.246 5.295 5.246 5.278 219,465 +0.10(+1.89%)
Jun 19, 2019 5.189 5.213 5.156 5.181 225,361 +0.01(+0.16%)
Jun 18, 2019 5.172 5.213 5.140 5.172 303,223 +0.01(+0.16%)
Jun 17, 2019 5.278 5.327 5.140 5.164 404,940 -0.11(-2.16%)
Jun 14, 2019 5.295 5.352 5.278 5.278 263,336 -0.04(-0.77%)
Jun 13, 2019 5.238 5.343 5.238 5.319 343,954 +0.11(+2.19%)
Jun 12, 2019 5.229 5.311 5.197 5.205 217,270 -0.04(-0.78%)
Jun 11, 2019 5.270 5.270 5.123 5.246 210,012 -0.03(-0.62%)
Jun 10, 2019 5.311 5.352 5.217 5.278 192,899 -0.07(-1.22%)
Jun 07, 2019 5.303 5.384 5.286 5.343 187,343 +0.07(+1.23%)
Jun 06, 2019 5.238 5.319 5.197 5.278 106,261 +0.07(+1.41%)
Jun 05, 2019 5.148 5.238 5.066 5.205 170,503 +0.03(+0.63%)
Jun 04, 2019 5.270 5.270 5.132 5.172 144,488 -0.10(-1.85%)
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.