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, 2020 5.286 5.351 5.265 5.295 143,793 +0.00(+0.00%)
Sep 29, 2020 5.200 5.303 5.183 5.295 115,791 +0.11(+2.16%)
Sep 28, 2020 5.062 5.235 5.062 5.183 126,779 +0.16(+3.26%)
Sep 25, 2020 4.985 5.062 4.933 5.019 124,166 +0.03(+0.69%)
Sep 24, 2020 4.993 5.054 4.925 4.985 122,196 +0.00(+0.00%)
Sep 23, 2020 5.209 5.226 4.968 4.985 172,661 -0.22(-4.14%)
Sep 22, 2020 5.037 5.243 5.037 5.200 184,122 +0.15(+3.07%)
Sep 21, 2020 5.183 5.183 5.045 5.045 173,658 -0.22(-4.25%)
Sep 18, 2020 5.286 5.286 5.217 5.269 105,349 -0.03(-0.49%)
Sep 17, 2020 5.174 5.295 5.140 5.295 102,797 +0.04(+0.82%)
Sep 16, 2020 5.329 5.355 5.243 5.252 94,829 -0.04(-0.81%)
Sep 15, 2020 5.286 5.407 5.278 5.295 111,634 +0.06(+1.15%)
Sep 14, 2020 5.329 5.329 5.166 5.235 113,289 -0.07(-1.30%)
Sep 11, 2020 5.329 5.364 5.269 5.303 162,147 +0.01(+0.16%)
Sep 10, 2020 5.389 5.389 5.273 5.295 140,190 -0.09(-1.60%)
Sep 09, 2020 5.312 5.441 5.303 5.381 107,348 +0.13(+2.46%)
Sep 08, 2020 5.312 5.321 5.200 5.252 139,910 -0.12(-2.24%)
Sep 04, 2020 5.510 5.519 5.321 5.372 208,143 -0.12(-2.19%)
Sep 03, 2020 5.553 5.579 5.433 5.493 160,595 -0.04(-0.78%)
Sep 02, 2020 5.493 5.562 5.484 5.536 123,113 +0.03(+0.47%)
Sep 01, 2020 5.562 5.562 5.372 5.510 274,492 -0.03(-0.62%)
Aug 31, 2020 5.579 5.613 5.519 5.544 125,117 -0.00(-0.08%)
Aug 28, 2020 5.549 5.566 5.523 5.549 142,180 +0.03(+0.46%)
Aug 27, 2020 5.540 5.634 5.498 5.523 156,602 -0.01(-0.15%)
Aug 26, 2020 5.455 5.540 5.421 5.532 130,282 +0.03(+0.62%)
Aug 25, 2020 5.532 5.532 5.379 5.498 173,619 +0.03(+0.47%)
Aug 24, 2020 5.540 5.549 5.447 5.472 294,617 -0.02(-0.31%)
Aug 21, 2020 5.455 5.574 5.396 5.489 341,232 +0.04(+0.78%)
Aug 20, 2020 5.455 5.523 5.438 5.447 204,336 -0.02(-0.31%)
Aug 19, 2020 5.574 5.574 5.455 5.464 129,515 -0.09(-1.68%)
Aug 18, 2020 5.506 5.566 5.468 5.557 226,821 +0.06(+1.08%)
Aug 17, 2020 5.481 5.510 5.430 5.498 147,443 +0.07(+1.25%)
Aug 14, 2020 5.523 5.523 5.391 5.430 160,745 -0.10(-1.85%)
Aug 13, 2020 5.557 5.625 5.493 5.532 109,478 -0.06(-1.07%)
Aug 12, 2020 5.634 5.710 5.574 5.591 193,758 -0.04(-0.76%)
Aug 11, 2020 5.557 5.642 5.421 5.634 446,433 +0.09(+1.53%)
Aug 10, 2020 5.387 5.613 5.310 5.549 242,999 +0.21(+3.99%)
Aug 07, 2020 5.404 5.404 5.293 5.336 176,609 -0.09(-1.72%)
Aug 06, 2020 5.464 5.489 5.362 5.430 160,360 -0.05(-0.93%)
Aug 05, 2020 5.506 5.523 5.404 5.481 266,311 +0.01(+0.16%)
Aug 04, 2020 5.413 5.549 5.344 5.472 307,114 +0.05(+0.94%)
Aug 03, 2020 5.498 5.540 5.404 5.421 128,426 -0.13(-2.30%)
Jul 31, 2020 5.455 5.591 5.455 5.549 156,398 +0.01(+0.15%)
Jul 30, 2020 5.379 5.608 5.379 5.540 288,494 +0.11(+2.04%)
Jul 29, 2020 5.438 5.455 5.379 5.430 210,836 +0.05(+0.95%)
Jul 28, 2020 5.387 5.417 5.362 5.379 128,636 +0.02(+0.32%)
Jul 27, 2020 5.379 5.387 5.323 5.362 159,515 +0.02(+0.32%)
Jul 24, 2020 5.515 5.515 5.319 5.344 156,985 -0.16(-2.94%)
Jul 23, 2020 5.455 5.549 5.430 5.506 221,948 +0.05(+0.94%)
Jul 22, 2020 5.353 5.464 5.353 5.455 169,003 +0.07(+1.26%)
Jul 21, 2020 5.319 5.464 5.319 5.387 206,885 -0.03(-0.47%)
Jul 20, 2020 5.472 5.472 5.327 5.413 190,204 -0.04(-0.78%)
Jul 17, 2020 5.421 5.472 5.396 5.455 641,103 +0.03(+0.63%)
Jul 16, 2020 5.302 5.455 5.302 5.421 341,062 +0.08(+1.43%)
Jul 15, 2020 5.302 5.362 5.242 5.344 245,868 +0.09(+1.62%)
Jul 14, 2020 5.140 5.285 5.115 5.259 195,106 +0.09(+1.81%)
Jul 13, 2020 5.038 5.183 5.038 5.166 158,641 +0.13(+2.53%)
Jul 10, 2020 5.004 5.081 4.979 5.038 145,000 +0.05(+1.02%)
Jul 09, 2020 5.106 5.132 4.979 4.987 229,549 -0.11(-2.17%)
Jul 08, 2020 5.183 5.251 5.089 5.098 340,815 -0.06(-1.16%)
Jul 07, 2020 5.370 5.370 5.157 5.157 247,669 -0.08(-1.46%)
Jul 06, 2020 5.293 5.293 5.132 5.234 272,959 +0.02(+0.33%)
Jul 02, 2020 5.021 5.225 5.021 5.217 200,932 +0.26(+5.33%)
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.