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 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2004 3.766 3.766 3.728 3.728 8,716 -0.02(-0.61%)
Sep 29, 2004 3.766 3.774 3.726 3.751 233,956 -0.01(-0.38%)
Sep 28, 2004 3.677 3.766 3.677 3.766 21,617 +0.07(+1.94%)
Sep 27, 2004 3.680 3.694 3.671 3.694 26,150 -0.01(-0.23%)
Sep 24, 2004 3.749 3.749 3.700 3.703 19,525 -0.03(-0.77%)
Sep 23, 2004 3.731 3.751 3.711 3.731 19,874 -0.03(-0.76%)
Sep 22, 2004 3.731 3.760 3.717 3.760 24,058 +0.00(+0.08%)
Sep 21, 2004 3.726 3.771 3.726 3.757 32,774 +0.05(+1.31%)
Sep 20, 2004 3.654 3.708 3.640 3.708 48,813 +0.08(+2.29%)
Sep 17, 2004 3.614 3.631 3.556 3.625 34,518 -0.01(-0.39%)
Sep 16, 2004 3.545 3.660 3.545 3.640 39,399 +0.07(+2.09%)
Sep 15, 2004 3.556 3.576 3.533 3.565 37,656 +0.02(+0.49%)
Sep 14, 2004 3.531 3.559 3.525 3.548 21,617 +0.02(+0.65%)
Sep 13, 2004 3.519 3.548 3.494 3.525 27,544 +0.01(+0.33%)
Sep 10, 2004 3.505 3.536 3.499 3.513 14,644 -0.01(-0.16%)
Sep 09, 2004 3.554 3.556 3.513 3.519 18,130 -0.02(-0.57%)
Sep 08, 2004 3.536 3.556 3.528 3.539 28,242 -0.01(-0.40%)
Sep 07, 2004 3.536 3.576 3.536 3.554 43,932 +0.05(+1.31%)
Sep 03, 2004 3.496 3.525 3.482 3.508 9,414 +0.01(+0.25%)
Sep 02, 2004 3.502 3.510 3.499 3.499 20,222 +0.01(+0.25%)
Sep 01, 2004 3.485 3.510 3.485 3.490 5,230 +0.01(+0.25%)
Aug 31, 2004 3.413 3.482 3.407 3.482 39,399 +0.06(+1.85%)
Aug 30, 2004 3.462 3.462 3.416 3.419 234,654 -0.07(-1.89%)
Aug 27, 2004 3.488 3.496 3.476 3.485 211,641 -0.00(-0.08%)
Aug 26, 2004 3.505 3.505 3.470 3.488 28,939 -0.03(-0.98%)
Aug 25, 2004 3.513 3.525 3.513 3.522 86,818 -0.01(-0.16%)
Aug 24, 2004 3.556 3.556 3.525 3.528 14,992 +0.00(+0.00%)
Aug 23, 2004 3.545 3.551 3.528 3.528 44,280 -0.03(-0.73%)
Aug 20, 2004 3.556 3.568 3.545 3.554 45,675 +0.00(+0.08%)
Aug 19, 2004 3.539 3.565 3.531 3.551 29,288 +0.04(+1.14%)
Aug 18, 2004 3.499 3.510 3.470 3.510 12,552 +0.03(+0.74%)
Aug 17, 2004 3.545 3.548 3.476 3.485 32,426 -0.04(-1.22%)
Aug 16, 2004 3.490 3.528 3.462 3.528 38,353 +0.03(+0.99%)
Aug 13, 2004 3.470 3.493 3.462 3.493 29,985 +0.06(+1.67%)
Aug 12, 2004 3.436 3.462 3.433 3.436 40,445 -0.02(-0.66%)
Aug 11, 2004 3.510 3.510 3.427 3.459 43,234 -0.02(-0.66%)
Aug 10, 2004 3.402 3.499 3.370 3.482 73,569 +0.10(+3.06%)
Aug 09, 2004 3.381 3.390 3.376 3.379 10,808 -0.00(-0.08%)
Aug 06, 2004 3.373 3.387 3.373 3.381 22,314 -0.01(-0.25%)
Aug 05, 2004 3.367 3.390 3.367 3.390 43,234 -0.02(-0.51%)
Aug 04, 2004 3.442 3.442 3.387 3.407 57,879 -0.01(-0.42%)
Aug 03, 2004 3.381 3.430 3.381 3.422 28,590 +0.07(+1.97%)
Aug 02, 2004 3.356 3.356 3.347 3.356 5,230 -0.02(-0.51%)
Jul 30, 2004 3.356 3.376 3.338 3.373 86,121 +0.03(+0.86%)
Jul 29, 2004 3.379 3.381 3.338 3.344 19,176 -0.01(-0.34%)
Jul 28, 2004 3.427 3.427 3.344 3.356 45,326 -0.06(-1.68%)
Jul 27, 2004 3.445 3.445 3.399 3.413 31,380 -0.03(-0.92%)
Jul 26, 2004 3.442 3.445 3.436 3.445 12,203 -0.01(-0.25%)
Jul 23, 2004 3.453 3.453 3.436 3.453 36,261 -0.01(-0.33%)
Jul 22, 2004 3.522 3.522 3.447 3.465 39,399 -0.02(-0.58%)
Jul 21, 2004 3.519 3.519 3.422 3.485 54,392 -0.08(-2.25%)
Jul 20, 2004 3.597 3.597 3.551 3.565 12,203 -0.05(-1.27%)
Jul 19, 2004 3.531 3.611 3.525 3.611 44,280 +0.10(+2.78%)
Jul 16, 2004 3.513 3.554 3.513 3.513 26,847 -0.02(-0.49%)
Jul 15, 2004 3.556 3.556 3.522 3.531 222,450 -0.02(-0.65%)
Jul 14, 2004 3.637 3.637 3.554 3.554 24,058 -0.07(-1.82%)
Jul 13, 2004 3.642 3.642 3.608 3.619 14,295 -0.03(-0.86%)
Jul 12, 2004 3.671 3.671 3.648 3.651 9,065 -0.00(-0.08%)
Jul 09, 2004 3.640 3.657 3.637 3.654 36,610 +0.01(+0.24%)
Jul 08, 2004 3.645 3.651 3.599 3.645 24,755 +0.03(+0.79%)
Jul 07, 2004 3.634 3.654 3.614 3.617 22,314 +0.00(+0.00%)
Jul 06, 2004 3.614 3.619 3.597 3.617 17,084 +0.01(+0.24%)
Jul 02, 2004 3.568 3.614 3.551 3.608 22,314 +0.05(+1.29%)
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.