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 )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2014 5.557 5.583 5.472 5.567 245,588 -0.02(-0.28%)
Sep 29, 2014 5.567 5.599 5.541 5.583 169,512 -0.02(-0.28%)
Sep 26, 2014 5.567 5.626 5.530 5.599 211,150 +0.04(+0.67%)
Sep 25, 2014 5.594 5.615 5.541 5.562 262,562 -0.07(-1.32%)
Sep 24, 2014 5.652 5.668 5.594 5.636 355,794 -0.06(-1.02%)
Sep 23, 2014 5.779 5.790 5.674 5.695 225,095 -0.08(-1.38%)
Sep 22, 2014 5.822 5.822 5.737 5.774 219,989 -0.06(-1.00%)
Sep 19, 2014 5.811 5.891 5.779 5.832 374,331 +0.02(+0.36%)
Sep 18, 2014 5.864 5.885 5.762 5.811 200,335 -0.03(-0.45%)
Sep 17, 2014 5.907 6.029 5.827 5.838 308,008 -0.07(-1.26%)
Sep 16, 2014 5.668 5.923 5.668 5.912 700,576 +0.38(+6.80%)
Sep 15, 2014 5.557 5.562 5.498 5.536 464,793 +0.01(+0.10%)
Sep 12, 2014 5.567 5.573 5.495 5.530 325,829 -0.06(-1.04%)
Sep 11, 2014 5.673 5.695 5.562 5.589 550,392 -0.13(-2.32%)
Sep 10, 2014 5.726 5.769 5.689 5.721 335,993 -0.03(-0.55%)
Sep 09, 2014 5.785 5.785 5.700 5.753 346,022 -0.07(-1.27%)
Sep 08, 2014 5.965 5.976 5.806 5.827 355,096 -0.15(-2.48%)
Sep 05, 2014 6.013 6.013 5.965 5.976 193,808 -0.04(-0.62%)
Sep 04, 2014 6.045 6.050 5.976 6.013 205,011 -0.03(-0.53%)
Sep 03, 2014 6.023 6.076 6.007 6.045 156,414 +0.06(+0.97%)
Sep 02, 2014 6.098 6.113 5.986 5.986 233,589 -0.13(-2.08%)
Aug 29, 2014 6.172 6.113 6.113 6.113 272,337 -0.09(-1.45%)
Aug 28, 2014 6.140 6.204 6.113 6.204 199,006 +0.06(+1.04%)
Aug 27, 2014 6.182 6.182 6.081 6.140 228,768 +0.12(+1.98%)
Aug 26, 2014 6.026 6.073 6.026 6.021 205,737 +0.02(+0.26%)
Aug 25, 2014 5.995 6.037 5.985 6.006 179,213 -0.01(-0.09%)
Aug 22, 2014 6.052 6.052 5.995 6.011 171,236 -0.03(-0.51%)
Aug 21, 2014 6.021 6.067 6.021 6.042 169,339 -0.01(-0.09%)
Aug 20, 2014 6.037 6.073 6.037 6.047 134,545 +0.01(+0.17%)
Aug 19, 2014 6.037 6.057 6.000 6.037 241,390 +0.02(+0.34%)
Aug 18, 2014 6.031 6.052 6.011 6.016 108,903 -0.01(-0.09%)
Aug 15, 2014 5.959 6.026 5.959 6.021 275,495 +0.06(+1.04%)
Aug 14, 2014 5.908 5.970 5.903 5.959 177,627 +0.05(+0.87%)
Aug 13, 2014 5.867 5.934 5.862 5.908 138,517 +0.04(+0.61%)
Aug 12, 2014 5.815 5.887 5.810 5.872 126,976 +0.03(+0.53%)
Aug 11, 2014 5.789 5.856 5.789 5.841 457,778 +0.04(+0.71%)
Aug 08, 2014 5.805 5.815 5.753 5.800 238,919 -0.01(-0.18%)
Aug 07, 2014 5.826 5.856 5.789 5.810 189,537 -0.04(-0.62%)
Aug 06, 2014 5.867 5.867 5.800 5.846 278,138 -0.01(-0.18%)
Aug 05, 2014 5.877 5.882 5.836 5.856 186,741 -0.01(-0.18%)
Aug 04, 2014 5.903 5.903 5.820 5.867 129,883 -0.02(-0.26%)
Aug 01, 2014 5.882 5.914 5.826 5.882 148,009 -0.02(-0.35%)
Jul 31, 2014 5.903 5.923 5.820 5.903 218,016 -0.02(-0.35%)
Jul 30, 2014 5.970 5.985 5.892 5.923 264,604 -0.09(-1.46%)
Jul 29, 2014 6.016 6.073 5.990 6.011 142,827 +0.01(+0.17%)
Jul 28, 2014 6.037 6.047 5.980 6.000 141,130 -0.04(-0.60%)
Jul 25, 2014 6.047 6.093 6.031 6.037 112,210 -0.04(-0.59%)
Jul 24, 2014 6.103 6.103 6.057 6.073 86,430 -0.04(-0.59%)
Jul 23, 2014 6.073 6.109 6.047 6.109 216,218 +0.04(+0.68%)
Jul 22, 2014 6.057 6.088 6.047 6.067 163,506 +0.01(+0.08%)
Jul 21, 2014 6.052 6.078 6.011 6.062 125,915 +0.01(+0.17%)
Jul 18, 2014 6.042 6.093 6.042 6.052 75,521 +0.01(+0.17%)
Jul 17, 2014 6.098 6.098 6.029 6.042 121,145 -0.08(-1.34%)
Jul 16, 2014 6.062 6.124 6.042 6.124 119,178 +0.05(+0.85%)
Jul 15, 2014 6.119 6.119 6.062 6.073 161,547 -0.06(-0.92%)
Jul 14, 2014 6.124 6.134 6.098 6.129 164,275 -0.01(-0.17%)
Jul 11, 2014 6.155 6.155 6.103 6.139 119,969 -0.04(-0.67%)
Jul 10, 2014 6.139 6.186 6.114 6.181 124,481 +0.01(+0.17%)
Jul 09, 2014 6.155 6.191 6.145 6.170 106,204 +0.02(+0.25%)
Jul 08, 2014 6.191 6.191 6.125 6.155 113,020 -0.02(-0.33%)
Jul 07, 2014 6.253 6.258 6.160 6.175 189,511 -0.11(-1.80%)
Jul 03, 2014 6.356 6.289 6.289 6.289 120,088 -0.05(-0.81%)
Jul 02, 2014 6.289 6.371 6.289 6.340 283,849 +0.09(+1.48%)
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.