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 (%)
Sep 29, 2023 8.498 8.517 8.316 8.345 390,437 -0.06(-0.68%)
Sep 28, 2023 8.527 8.546 8.397 8.402 279,434 -0.11(-1.24%)
Sep 27, 2023 8.882 8.882 8.469 8.508 554,034 -0.38(-4.31%)
Sep 26, 2023 8.680 8.911 8.671 8.891 863,209 +0.09(+0.98%)
Sep 25, 2023 8.690 8.824 8.767 8.805 348,277 +0.03(+0.33%)
Sep 22, 2023 8.690 8.824 8.661 8.776 1,058,890 +0.12(+1.33%)
Sep 21, 2023 8.920 8.920 8.661 8.661 469,707 -0.32(-3.53%)
Sep 20, 2023 8.997 9.011 8.901 8.978 282,622 -0.01(-0.11%)
Sep 19, 2023 9.016 9.026 8.930 8.987 382,757 +0.06(+0.64%)
Sep 18, 2023 8.939 8.968 8.834 8.930 278,290 -0.02(-0.21%)
Sep 15, 2023 9.006 9.045 8.930 8.949 414,308 -0.06(-0.64%)
Sep 14, 2023 9.035 9.083 8.853 9.006 452,023 +0.07(+0.75%)
Sep 13, 2023 9.189 9.189 8.767 8.939 760,453 -0.26(-2.82%)
Sep 12, 2023 9.294 9.323 9.179 9.198 250,992 -0.09(-0.93%)
Sep 11, 2023 9.179 9.352 9.179 9.285 364,105 +0.11(+1.15%)
Sep 08, 2023 9.102 9.198 9.083 9.179 380,403 +0.07(+0.74%)
Sep 07, 2023 8.997 9.198 8.997 9.112 439,935 +0.09(+0.96%)
Sep 06, 2023 9.074 9.074 8.959 9.026 443,809 -0.05(-0.53%)
Sep 05, 2023 9.141 9.160 8.987 9.074 262,482 -0.11(-1.15%)
Sep 01, 2023 9.217 9.275 9.069 9.179 436,591 -0.02(-0.21%)
Aug 31, 2023 9.390 9.390 9.170 9.198 286,178 -0.05(-0.57%)
Aug 30, 2023 9.374 9.450 9.241 9.251 315,374 -0.10(-1.12%)
Aug 29, 2023 9.355 9.422 9.279 9.355 190,436 +0.04(+0.41%)
Aug 28, 2023 9.184 9.393 9.184 9.317 228,985 +0.12(+1.34%)
Aug 25, 2023 9.327 9.336 9.194 9.194 168,911 -0.09(-0.92%)
Aug 24, 2023 9.374 9.536 9.270 9.279 237,667 -0.14(-1.51%)
Aug 23, 2023 9.241 9.441 9.203 9.422 253,169 +0.24(+2.59%)
Aug 22, 2023 9.336 9.355 9.184 9.184 229,105 -0.15(-1.63%)
Aug 21, 2023 9.460 9.460 9.241 9.336 292,954 -0.09(-1.01%)
Aug 18, 2023 9.260 9.450 9.184 9.431 265,880 +0.15(+1.64%)
Aug 17, 2023 9.498 9.517 9.279 9.279 236,472 -0.13(-1.41%)
Aug 16, 2023 9.583 9.583 9.360 9.412 338,869 -0.17(-1.78%)
Aug 15, 2023 9.706 9.716 9.517 9.583 326,210 -0.11(-1.18%)
Aug 14, 2023 9.735 9.778 9.607 9.697 385,487 -0.02(-0.20%)
Aug 11, 2023 9.868 9.868 9.692 9.716 421,729 -0.14(-1.45%)
Aug 10, 2023 9.763 9.877 9.649 9.858 480,859 +0.21(+2.17%)
Aug 09, 2023 9.754 9.787 9.640 9.649 371,838 -0.03(-0.29%)
Aug 08, 2023 9.754 9.735 9.488 9.678 555,926 -0.09(-0.97%)
Aug 07, 2023 9.706 9.801 9.616 9.773 297,497 +0.15(+1.58%)
Aug 04, 2023 9.592 9.858 9.488 9.621 800,410 +0.16(+1.71%)
Aug 03, 2023 9.555 9.555 9.314 9.460 693,334 -0.12(-1.29%)
Aug 02, 2023 9.573 9.592 9.507 9.583 390,512 -0.04(-0.39%)
Aug 01, 2023 9.640 9.649 9.555 9.621 455,068 -0.08(-0.78%)
Jul 31, 2023 9.450 9.768 9.441 9.697 672,979 +0.20(+2.10%)
Jul 28, 2023 9.412 9.507 9.412 9.498 372,583 +0.07(+0.70%)
Jul 27, 2023 9.564 9.564 9.365 9.431 446,354 -0.12(-1.29%)
Jul 26, 2023 9.830 9.839 9.531 9.555 398,162 -0.25(-2.52%)
Jul 25, 2023 9.744 9.830 9.706 9.801 281,545 +0.06(+0.58%)
Jul 24, 2023 9.687 9.754 9.611 9.744 304,872 +0.09(+0.88%)
Jul 21, 2023 9.706 9.743 9.573 9.659 469,233 +0.13(+1.40%)
Jul 20, 2023 9.507 9.536 9.331 9.526 230,288 +0.04(+0.40%)
Jul 19, 2023 9.374 9.526 9.346 9.488 291,666 +0.11(+1.22%)
Jul 18, 2023 9.355 9.460 9.308 9.374 294,835 +0.01(+0.10%)
Jul 17, 2023 9.355 9.379 9.184 9.365 527,009 -0.04(-0.40%)
Jul 14, 2023 9.498 9.626 9.374 9.403 663,410 -0.17(-1.79%)
Jul 13, 2023 9.450 9.640 9.327 9.573 921,675 +0.16(+1.72%)
Jul 12, 2023 8.928 9.422 8.871 9.412 1,137,125 +0.52(+5.88%)
Jul 11, 2023 8.434 8.904 8.253 8.890 1,312,958 +0.14(+1.63%)
Jul 10, 2023 8.899 8.937 8.728 8.747 271,723 -0.21(-2.33%)
Jul 07, 2023 8.814 8.973 8.809 8.956 317,458 +0.11(+1.29%)
Jul 06, 2023 8.937 8.966 8.804 8.842 249,061 -0.10(-1.17%)
Jul 05, 2023 8.928 9.004 8.823 8.947 242,062 -0.02(-0.21%)
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.