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 )

7.040 -0.030 (-0.42%)
Streaming Delayed Price Updated: 11:04 AM 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, 2022 8.552 8.672 8.451 8.626 547,809 +0.10(+1.16%)
Aug 30, 2022 8.745 8.836 8.508 8.527 600,922 -0.27(-3.11%)
Aug 29, 2022 9.055 9.055 8.727 8.800 887,648 -0.26(-2.82%)
Aug 26, 2022 9.228 9.310 9.009 9.055 386,864 -0.16(-1.78%)
Aug 25, 2022 9.119 9.301 8.973 9.219 548,916 +0.15(+1.71%)
Aug 24, 2022 8.873 9.064 8.864 9.064 427,403 +0.15(+1.63%)
Aug 23, 2022 8.964 8.973 8.827 8.918 421,309 -0.03(-0.31%)
Aug 22, 2022 8.991 9.009 8.891 8.946 380,760 -0.10(-1.11%)
Aug 19, 2022 9.046 9.100 9.009 9.046 204,077 +0.00(+0.00%)
Aug 18, 2022 9.009 9.128 8.964 9.046 346,413 +0.04(+0.40%)
Aug 17, 2022 9.091 9.173 8.941 9.009 388,478 -0.15(-1.59%)
Aug 16, 2022 9.100 9.246 9.055 9.155 405,924 +0.05(+0.50%)
Aug 15, 2022 9.018 9.187 8.909 9.110 556,131 +0.05(+0.50%)
Aug 12, 2022 9.119 9.196 9.055 9.064 315,747 -0.03(-0.30%)
Aug 11, 2022 8.973 9.237 8.909 9.091 490,620 +0.12(+1.32%)
Aug 10, 2022 9.419 9.483 8.946 8.973 714,701 -0.45(-4.74%)
Aug 09, 2022 9.519 9.570 9.255 9.419 858,845 -0.15(-1.62%)
Aug 08, 2022 9.738 9.793 9.365 9.574 1,217,558 -0.14(-1.41%)
Aug 05, 2022 10.08 10.13 9.469 9.711 720,456 -0.62(-6.00%)
Aug 04, 2022 10.20 10.38 10.11 10.33 958,581 +0.15(+1.43%)
Aug 03, 2022 10.29 10.29 10.07 10.18 253,941 -0.12(-1.15%)
Aug 02, 2022 10.33 10.39 10.23 10.30 260,385 -0.01(-0.09%)
Aug 01, 2022 10.38 10.41 10.25 10.31 218,893 -0.09(-0.88%)
Jul 29, 2022 10.36 10.49 10.30 10.40 787,561 +0.05(+0.53%)
Jul 28, 2022 10.28 10.48 10.25 10.35 755,387 +0.09(+0.89%)
Jul 27, 2022 10.22 10.29 10.20 10.26 345,879 +0.05(+0.45%)
Jul 26, 2022 10.23 10.47 10.20 10.21 679,290 -0.05(-0.44%)
Jul 25, 2022 10.22 10.27 10.13 10.26 254,114 +0.05(+0.45%)
Jul 22, 2022 10.44 10.47 10.12 10.21 205,990 -0.23(-2.18%)
Jul 21, 2022 10.55 10.55 10.32 10.44 220,838 -0.13(-1.21%)
Jul 20, 2022 10.69 10.69 10.44 10.57 293,029 -0.13(-1.19%)
Jul 19, 2022 10.69 10.79 10.65 10.69 258,401 +0.08(+0.77%)
Jul 18, 2022 10.60 10.73 10.58 10.61 268,435 +0.05(+0.52%)
Jul 15, 2022 10.48 10.56 10.35 10.56 251,379 +0.13(+1.22%)
Jul 14, 2022 10.34 10.44 10.23 10.43 187,629 -0.06(-0.61%)
Jul 13, 2022 10.48 10.61 10.45 10.49 233,894 -0.02(-0.17%)
Jul 12, 2022 10.41 10.54 10.40 10.51 263,638 +0.05(+0.52%)
Jul 11, 2022 10.50 10.56 10.28 10.46 239,951 -0.13(-1.20%)
Jul 08, 2022 10.36 10.66 10.36 10.59 383,634 +0.19(+1.84%)
Jul 07, 2022 10.43 10.62 10.36 10.39 306,319 +0.08(+0.80%)
Jul 06, 2022 10.30 10.36 10.09 10.31 249,554 +0.03(+0.27%)
Jul 05, 2022 10.49 10.49 10.04 10.28 380,495 -0.30(-2.84%)
Jul 01, 2022 10.41 10.59 10.37 10.59 145,559 +0.20(+1.93%)
Jun 30, 2022 10.44 10.45 10.23 10.38 361,054 -0.08(-0.78%)
Jun 29, 2022 10.39 10.49 10.31 10.47 208,098 +0.11(+1.06%)
Jun 28, 2022 10.11 10.41 10.11 10.36 267,395 +0.18(+1.79%)
Jun 27, 2022 10.06 10.25 10.00 10.18 449,045 +0.16(+1.64%)
Jun 24, 2022 9.920 10.01 9.843 10.01 290,943 +0.17(+1.76%)
Jun 23, 2022 9.857 9.911 9.693 9.838 229,994 +0.04(+0.37%)
Jun 22, 2022 9.456 9.811 9.319 9.802 311,054 +0.26(+2.67%)
Jun 21, 2022 9.565 9.620 9.437 9.547 367,026 +0.03(+0.29%)
Jun 17, 2022 9.966 9.984 9.465 9.519 1,207,408 -0.51(-5.09%)
Jun 16, 2022 10.13 10.17 9.893 10.03 452,288 -0.24(-2.31%)
Jun 15, 2022 10.38 10.46 10.03 10.27 884,267 -0.09(-0.88%)
Jun 14, 2022 10.24 10.38 10.19 10.36 929,594 +0.08(+0.80%)
Jun 13, 2022 10.29 10.29 9.948 10.28 518,767 -0.01(-0.09%)
Jun 10, 2022 10.35 10.35 10.18 10.28 257,381 -0.10(-0.96%)
Jun 09, 2022 10.49 10.56 10.38 10.38 157,380 -0.10(-0.96%)
Jun 08, 2022 10.43 10.61 10.43 10.49 233,829 -0.01(-0.09%)
Jun 07, 2022 10.41 10.62 10.40 10.49 206,872 +0.05(+0.52%)
Jun 06, 2022 10.53 10.66 10.42 10.44 334,122 -0.05(-0.52%)
Jun 03, 2022 10.42 10.63 10.42 10.49 234,924 +0.03(+0.26%)
Jun 02, 2022 10.44 10.57 10.37 10.47 226,734 +0.04(+0.35%)
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.