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 )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 6.910 6.950 6.820 6.950 412,785 +0.01(+0.14%)
Jun 13, 2024 7.160 7.170 6.890 6.940 905,664 -0.22(-3.07%)
Jun 12, 2024 7.310 7.360 7.100 7.160 754,676 -0.05(-0.69%)
Jun 11, 2024 7.230 7.270 7.131 7.210 662,741 -0.07(-0.96%)
Jun 10, 2024 7.140 7.325 7.140 7.280 547,726 +0.10(+1.39%)
Jun 07, 2024 7.180 7.265 7.120 7.180 750,855 -0.12(-1.64%)
Jun 06, 2024 7.180 7.350 7.180 7.300 472,388 +0.05(+0.69%)
Jun 05, 2024 7.160 7.260 7.120 7.250 498,815 +0.13(+1.83%)
Jun 04, 2024 7.120 7.216 7.110 7.120 731,820 -0.06(-0.84%)
Jun 03, 2024 7.230 7.280 7.130 7.180 562,795 -0.02(-0.28%)
May 31, 2024 7.190 7.320 7.165 7.200 715,439 +0.11(+1.61%)
May 30, 2024 6.968 7.125 6.928 7.086 685,273 +0.14(+1.99%)
May 29, 2024 6.899 6.968 6.825 6.948 525,123 -0.06(-0.84%)
May 28, 2024 7.027 7.160 6.943 7.007 954,100 +0.01(+0.14%)
May 24, 2024 6.830 7.027 6.771 6.997 934,447 +0.17(+2.45%)
May 23, 2024 6.978 6.987 6.761 6.830 718,890 -0.15(-2.12%)
May 22, 2024 7.066 7.106 6.958 6.978 461,953 -0.12(-1.67%)
May 21, 2024 7.096 7.145 7.032 7.096 621,384 -0.06(-0.83%)
May 20, 2024 7.106 7.194 7.056 7.155 385,036 +0.04(+0.55%)
May 17, 2024 7.185 7.189 7.047 7.116 604,949 -0.09(-1.23%)
May 16, 2024 7.056 7.204 7.018 7.204 582,480 +0.16(+2.24%)
May 15, 2024 6.909 7.061 6.869 7.047 778,108 +0.19(+2.73%)
May 14, 2024 6.948 7.037 6.790 6.859 848,295 -0.08(-1.14%)
May 13, 2024 7.047 7.086 6.889 6.938 847,208 -0.08(-1.12%)
May 10, 2024 7.096 7.185 6.978 7.017 1,999,043 -0.10(-1.39%)
May 09, 2024 7.194 7.224 7.029 7.116 1,461,915 -0.10(-1.37%)
May 08, 2024 6.987 7.224 6.948 7.214 1,122,477 +0.21(+2.95%)
May 07, 2024 7.145 7.145 6.889 7.007 1,247,477 -0.11(-1.52%)
May 06, 2024 7.007 7.155 6.997 7.116 1,083,655 +0.15(+2.12%)
May 03, 2024 6.741 7.037 6.702 6.968 1,469,666 +0.32(+4.74%)
May 02, 2024 6.643 6.731 6.583 6.652 678,064 +0.06(+0.90%)
May 01, 2024 6.593 6.702 6.485 6.593 782,027 +0.05(+0.75%)
Apr 30, 2024 6.475 6.574 6.416 6.544 564,314 +0.04(+0.61%)
Apr 29, 2024 6.574 6.593 6.450 6.505 663,959 -0.03(-0.45%)
Apr 26, 2024 6.712 6.761 6.495 6.534 855,326 -0.20(-2.93%)
Apr 25, 2024 6.475 6.741 6.416 6.731 1,737,659 +0.21(+3.17%)
Apr 24, 2024 6.416 6.544 6.406 6.524 689,235 +0.10(+1.53%)
Apr 23, 2024 6.406 6.534 6.367 6.426 845,742 +0.03(+0.46%)
Apr 22, 2024 6.298 6.450 6.268 6.396 1,020,136 +0.04(+0.62%)
Apr 19, 2024 6.317 6.455 6.288 6.357 1,697,318 +0.02(+0.31%)
Apr 18, 2024 6.160 6.347 6.130 6.337 998,916 +0.21(+3.38%)
Apr 17, 2024 6.061 6.165 6.046 6.130 1,051,728 +0.11(+1.80%)
Apr 16, 2024 5.972 6.051 5.854 6.022 1,133,910 +0.01(+0.16%)
Apr 15, 2024 6.002 6.031 5.928 6.012 1,060,412 +0.04(+0.66%)
Apr 12, 2024 6.051 6.140 5.923 5.972 751,808 -0.11(-1.78%)
Apr 11, 2024 6.071 6.179 5.913 6.081 1,280,501 +0.03(+0.49%)
Apr 10, 2024 6.140 6.150 5.972 6.051 1,063,640 -0.18(-2.85%)
Apr 09, 2024 6.209 6.298 6.169 6.229 705,251 +0.06(+0.96%)
Apr 08, 2024 6.268 6.317 6.140 6.169 762,890 -0.08(-1.26%)
Apr 05, 2024 6.258 6.268 6.169 6.248 582,007 -0.08(-1.25%)
Apr 04, 2024 6.288 6.367 6.258 6.327 637,184 +0.08(+1.26%)
Apr 03, 2024 6.238 6.303 6.169 6.248 690,237 -0.01(-0.16%)
Apr 02, 2024 6.317 6.347 6.209 6.258 516,267 -0.06(-0.94%)
Apr 01, 2024 6.357 6.376 6.278 6.317 578,479 -0.02(-0.31%)
Mar 28, 2024 6.376 6.327 6.327 6.337 945,977 -0.02(-0.31%)
Mar 27, 2024 6.317 6.396 6.307 6.357 615,458 +0.06(+0.94%)
Mar 26, 2024 6.258 6.381 6.219 6.298 829,915 +0.08(+1.27%)
Mar 25, 2024 6.376 6.404 6.189 6.219 1,080,950 -0.15(-2.32%)
Mar 22, 2024 6.327 6.455 6.307 6.367 568,831 +0.05(+0.78%)
Mar 21, 2024 6.337 6.386 6.312 6.317 819,477 +0.03(+0.47%)
Mar 20, 2024 6.229 6.288 6.135 6.288 1,622,811 +0.05(+0.79%)
Mar 19, 2024 6.337 6.465 6.229 6.238 933,815 -0.16(-2.47%)
Mar 18, 2024 6.248 6.445 6.169 6.396 661,327 +0.18(+2.85%)
Mar 15, 2024 6.396 6.465 6.194 6.219 1,855,238 -0.21(-3.22%)
Mar 14, 2024 6.475 6.529 6.401 6.426 520,673 -0.07(-1.06%)
Mar 13, 2024 6.367 6.524 6.288 6.495 866,641 +0.12(+1.85%)
Mar 12, 2024 6.751 6.751 6.357 6.376 1,135,249 -0.39(-5.82%)
Mar 11, 2024 6.800 6.830 6.702 6.771 644,122 -0.07(-1.01%)
Mar 08, 2024 6.859 6.889 6.731 6.840 884,748 +0.04(+0.58%)
Mar 07, 2024 6.790 6.817 6.741 6.800 603,657 +0.05(+0.73%)
Mar 06, 2024 6.780 6.820 6.721 6.751 534,113 +0.04(+0.59%)
Mar 05, 2024 6.692 6.780 6.657 6.712 466,876 -0.01(-0.15%)
Mar 04, 2024 6.712 6.810 6.672 6.721 464,256 -0.01(-0.15%)
Mar 01, 2024 6.761 6.830 6.633 6.731 454,744 -0.04(-0.58%)
Feb 29, 2024 6.830 6.840 6.751 6.771 663,263 +0.06(+0.94%)
Feb 28, 2024 6.872 6.882 6.698 6.707 416,599 -0.23(-3.36%)
Feb 27, 2024 6.853 6.950 6.804 6.940 661,288 +0.14(+2.00%)
Feb 26, 2024 7.008 7.037 6.707 6.804 1,238,975 -0.31(-4.37%)
Feb 23, 2024 6.853 7.280 6.678 7.115 1,740,392 +0.33(+4.86%)
Feb 22, 2024 6.707 6.795 6.620 6.785 900,745 +0.09(+1.30%)
Feb 21, 2024 6.630 6.707 6.625 6.698 515,945 +0.04(+0.58%)
Feb 20, 2024 6.649 6.731 6.630 6.659 560,951 -0.03(-0.44%)
Feb 16, 2024 6.746 6.780 6.639 6.688 712,942 -0.08(-1.15%)
Feb 15, 2024 6.668 6.814 6.668 6.766 742,288 +0.11(+1.60%)
Feb 14, 2024 6.736 6.824 6.644 6.659 682,898 +0.01(+0.15%)
Feb 13, 2024 6.756 6.756 6.562 6.649 1,124,147 -0.17(-2.56%)
Feb 12, 2024 6.804 6.882 6.732 6.824 1,121,947 +0.02(+0.29%)
Feb 09, 2024 6.659 6.814 6.649 6.804 1,008,474 +0.17(+2.64%)
Feb 08, 2024 6.649 6.756 6.625 6.630 628,388 -0.04(-0.58%)
Feb 07, 2024 6.746 6.775 6.668 6.668 390,360 -0.08(-1.15%)
Feb 06, 2024 6.639 6.775 6.620 6.746 554,298 +0.08(+1.16%)
Feb 05, 2024 6.906 6.906 6.668 6.668 783,902 -0.28(-4.05%)
Feb 02, 2024 6.999 6.999 6.853 6.950 623,759 -0.15(-2.05%)
Feb 01, 2024 7.076 7.154 7.037 7.096 794,249 +0.07(+0.97%)
Jan 31, 2024 7.125 7.193 7.018 7.028 595,959 -0.07(-0.96%)
Jan 30, 2024 7.193 7.202 7.076 7.096 613,262 -0.15(-2.01%)
Jan 29, 2024 7.329 7.329 7.193 7.241 302,965 -0.07(-0.93%)
Jan 26, 2024 7.202 7.343 7.198 7.309 502,861 +0.13(+1.76%)
Jan 25, 2024 7.183 7.231 7.125 7.183 548,055 +0.09(+1.23%)
Jan 24, 2024 7.280 7.290 7.018 7.096 487,972 -0.13(-1.75%)
Jan 23, 2024 7.329 7.387 7.193 7.222 324,065 -0.10(-1.33%)
Jan 22, 2024 7.329 7.464 7.299 7.319 393,794 -0.04(-0.53%)
Jan 19, 2024 7.261 7.426 7.139 7.358 602,362 +0.08(+1.07%)
Jan 18, 2024 7.387 7.396 7.224 7.280 301,427 -0.06(-0.79%)
Jan 17, 2024 7.387 7.406 7.231 7.338 416,475 -0.17(-2.20%)
Jan 16, 2024 7.571 7.605 7.435 7.503 649,401 -0.03(-0.39%)
Jan 12, 2024 7.659 7.678 7.513 7.532 303,314 -0.07(-0.89%)
Jan 11, 2024 7.678 7.707 7.532 7.600 437,865 -0.12(-1.51%)
Jan 10, 2024 7.717 7.727 7.591 7.717 377,833 +0.02(+0.25%)
Jan 09, 2024 7.804 7.820 7.654 7.697 360,665 -0.16(-1.98%)
Jan 08, 2024 7.765 7.872 7.717 7.853 446,472 +0.06(+0.75%)
Jan 05, 2024 7.814 7.901 7.736 7.794 411,137 -0.03(-0.37%)
Jan 04, 2024 7.911 7.969 7.775 7.824 335,194 -0.12(-1.47%)
Jan 03, 2024 7.959 8.008 7.911 7.940 320,345 -0.09(-1.09%)
Jan 02, 2024 8.018 8.149 7.950 8.027 422,250 -0.04(-0.48%)
Dec 29, 2023 8.008 8.124 7.930 8.066 331,315 +0.02(+0.24%)
Dec 28, 2023 8.076 8.105 8.037 8.047 270,475 +0.00(+0.00%)
Dec 27, 2023 8.086 8.129 7.998 8.047 308,180 -0.07(-0.84%)
Dec 26, 2023 8.047 8.129 8.032 8.115 106,388 +0.07(+0.84%)
Dec 22, 2023 7.969 8.076 7.969 8.047 334,646 +0.14(+1.72%)
Dec 21, 2023 7.862 7.935 7.843 7.911 664,896 +0.09(+1.12%)
Dec 20, 2023 7.950 7.969 7.785 7.824 518,333 -0.12(-1.47%)
Dec 19, 2023 7.717 7.989 7.717 7.940 640,455 +0.21(+2.76%)
Dec 18, 2023 7.862 7.862 7.697 7.727 499,918 -0.07(-0.87%)
Dec 15, 2023 7.969 7.969 7.629 7.794 1,943,004 -0.12(-1.47%)
Dec 14, 2023 7.765 7.940 7.765 7.911 736,664 +0.19(+2.52%)
Dec 13, 2023 7.426 7.727 7.387 7.717 678,284 +0.30(+4.06%)
Dec 12, 2023 7.523 7.523 7.280 7.416 513,907 -0.07(-0.91%)
Dec 11, 2023 7.765 7.804 7.406 7.484 884,854 -0.33(-4.22%)
Dec 08, 2023 7.892 7.940 7.809 7.814 268,838 -0.07(-0.86%)
Dec 07, 2023 7.814 7.989 7.804 7.882 351,667 -0.04(-0.49%)
Dec 06, 2023 7.882 8.027 7.872 7.921 346,692 +0.09(+1.12%)
Dec 05, 2023 7.892 7.930 7.833 7.833 429,212 -0.09(-1.10%)
Dec 04, 2023 7.892 7.984 7.887 7.921 422,054 -0.07(-0.85%)
Dec 01, 2023 7.911 8.037 7.872 7.989 396,401 +0.08(+0.98%)
Nov 30, 2023 7.804 7.911 7.785 7.911 359,378 +0.17(+2.20%)
Nov 29, 2023 7.769 7.798 7.731 7.740 304,360 -0.02(-0.25%)
Nov 28, 2023 7.712 7.788 7.692 7.760 347,407 +0.03(+0.37%)
Nov 27, 2023 7.750 7.788 7.702 7.731 312,737 -0.06(-0.74%)
Nov 24, 2023 7.683 7.817 7.683 7.788 189,505 +0.14(+1.88%)
Nov 22, 2023 7.558 7.673 7.424 7.644 504,374 +0.07(+0.89%)
Nov 21, 2023 8.134 8.134 7.405 7.577 1,089,257 -0.50(-6.18%)
Nov 20, 2023 7.980 8.105 7.932 8.076 325,422 +0.04(+0.48%)
Nov 17, 2023 7.980 8.057 7.913 8.038 405,725 +0.09(+1.09%)
Nov 16, 2023 8.153 8.153 7.951 7.951 266,412 -0.16(-2.01%)
Nov 15, 2023 8.057 8.201 8.047 8.114 504,791 +0.05(+0.59%)
Nov 14, 2023 7.913 8.105 7.817 8.066 502,705 +0.30(+3.83%)
Nov 13, 2023 7.846 7.913 7.712 7.769 401,380 -0.15(-1.94%)
Nov 10, 2023 7.865 7.932 7.788 7.923 421,643 +0.07(+0.85%)
Nov 09, 2023 7.779 7.923 7.740 7.855 544,657 +0.10(+1.24%)
Nov 08, 2023 7.568 7.793 7.529 7.760 674,404 +0.13(+1.76%)
Nov 07, 2023 7.625 7.932 7.501 7.625 639,734 +0.15(+2.05%)
Nov 06, 2023 7.587 7.625 7.438 7.472 370,761 -0.09(-1.14%)
Nov 03, 2023 7.616 7.683 7.515 7.558 541,774 +0.07(+0.90%)
Nov 02, 2023 7.386 7.625 7.386 7.491 919,416 +0.30(+4.13%)
Nov 01, 2023 6.983 7.222 6.925 7.194 931,307 +0.17(+2.46%)
Oct 31, 2023 7.232 7.232 6.992 7.021 438,882 -0.23(-3.17%)
Oct 30, 2023 7.107 7.261 7.107 7.251 434,802 +0.20(+2.86%)
Oct 27, 2023 7.270 7.270 7.002 7.050 437,233 -0.20(-2.78%)
Oct 26, 2023 7.318 7.433 7.234 7.251 453,203 -0.02(-0.26%)
Oct 25, 2023 7.222 7.280 7.136 7.270 338,258 -0.04(-0.52%)
Oct 24, 2023 7.539 7.539 7.299 7.309 424,166 -0.14(-1.93%)
Oct 23, 2023 7.299 7.597 7.251 7.453 379,876 +0.05(+0.65%)
Oct 20, 2023 7.491 7.563 7.386 7.405 543,791 -0.14(-1.91%)
Oct 19, 2023 7.472 7.582 7.443 7.549 480,650 +0.04(+0.51%)
Oct 18, 2023 7.702 7.788 7.491 7.510 524,940 -0.24(-3.09%)
Oct 17, 2023 7.855 7.903 7.731 7.750 554,195 -0.16(-2.06%)
Oct 16, 2023 7.913 7.999 7.884 7.913 352,933 +0.00(+0.00%)
Oct 13, 2023 8.038 8.162 7.894 7.913 571,527 -0.12(-1.55%)
Oct 12, 2023 8.412 8.412 8.023 8.038 671,929 -0.40(-4.77%)
Oct 11, 2023 8.364 8.469 8.258 8.441 636,400 +0.14(+1.73%)
Oct 10, 2023 8.278 8.330 8.182 8.297 880,923 +0.04(+0.46%)
Oct 09, 2023 8.143 8.258 8.143 8.258 139,841 +0.11(+1.29%)
Oct 06, 2023 8.383 8.383 7.999 8.153 788,626 -0.13(-1.62%)
Oct 05, 2023 7.798 8.369 7.740 8.287 1,337,777 +0.57(+7.33%)
Oct 04, 2023 7.836 7.836 7.577 7.721 984,967 -0.07(-0.86%)
Oct 03, 2023 7.932 7.932 7.692 7.788 916,210 -0.23(-2.87%)
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.