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 )

6.970 -0.100 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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, 2009 5.794 5.892 5.714 5.886 156,848 +0.17(+2.91%)
Sep 29, 2009 5.694 5.731 5.676 5.719 55,217 +0.00(+0.05%)
Sep 28, 2009 5.694 5.734 5.674 5.717 35,508 +0.06(+1.01%)
Sep 25, 2009 5.653 5.702 5.602 5.659 90,819 -0.01(-0.20%)
Sep 24, 2009 5.894 5.914 5.659 5.671 170,842 -0.18(-3.04%)
Sep 23, 2009 5.889 5.946 5.846 5.848 165,794 -0.04(-0.73%)
Sep 22, 2009 5.800 5.903 5.791 5.892 73,213 +0.15(+2.65%)
Sep 21, 2009 5.754 5.791 5.699 5.739 109,384 -0.06(-1.04%)
Sep 18, 2009 5.851 5.857 5.760 5.800 50,405 -0.05(-0.93%)
Sep 17, 2009 5.863 5.892 5.817 5.854 146,169 +0.03(+0.44%)
Sep 16, 2009 5.765 5.869 5.725 5.828 108,164 +0.09(+1.60%)
Sep 15, 2009 5.651 5.739 5.573 5.737 91,098 +0.13(+2.25%)
Sep 14, 2009 5.510 5.613 5.510 5.610 59,498 +0.05(+0.93%)
Sep 11, 2009 5.527 5.613 5.519 5.559 117,420 +0.03(+0.62%)
Sep 10, 2009 5.573 5.573 5.499 5.524 130,041 -0.03(-0.47%)
Sep 09, 2009 5.573 5.625 5.542 5.550 71,470 +0.01(+0.26%)
Sep 08, 2009 5.665 5.685 5.513 5.536 874,656 -0.04(-0.67%)
Sep 04, 2009 5.499 5.585 5.473 5.573 70,191 +0.15(+2.70%)
Sep 03, 2009 5.367 5.450 5.367 5.427 86,852 +0.05(+0.96%)
Sep 02, 2009 5.375 5.458 5.375 5.375 122,144 -0.05(-1.00%)
Sep 01, 2009 5.567 5.636 5.427 5.430 187,705 -0.13(-2.27%)
Aug 31, 2009 5.524 5.576 5.493 5.556 111,957 -0.07(-1.22%)
Aug 28, 2009 5.734 5.754 5.576 5.625 131,523 -0.14(-2.39%)
Aug 27, 2009 5.699 5.777 5.625 5.762 120,276 +0.08(+1.46%)
Aug 26, 2009 5.748 5.757 5.659 5.679 175,674 -0.11(-1.98%)
Aug 25, 2009 5.935 5.935 5.751 5.794 193,535 -0.10(-1.75%)
Aug 24, 2009 5.456 6.095 5.456 5.897 131,592 -0.13(-2.23%)
Aug 21, 2009 5.972 6.064 5.957 6.032 133,423 +0.11(+1.94%)
Aug 20, 2009 5.880 5.986 5.843 5.917 167,868 +0.06(+1.08%)
Aug 19, 2009 5.613 5.892 5.613 5.854 140,660 +0.14(+2.51%)
Aug 18, 2009 5.556 5.722 5.522 5.711 132,094 +0.19(+3.43%)
Aug 17, 2009 5.567 5.590 5.499 5.522 108,928 -0.16(-2.88%)
Aug 14, 2009 5.757 5.820 5.656 5.685 136,498 -0.06(-1.05%)
Aug 13, 2009 5.722 5.760 5.659 5.745 82,815 +0.06(+1.01%)
Aug 12, 2009 5.533 5.688 5.513 5.688 87,452 +0.19(+3.38%)
Aug 11, 2009 5.570 5.616 5.481 5.501 85,196 -0.13(-2.29%)
Aug 10, 2009 5.671 5.699 5.599 5.630 95,693 -0.03(-0.56%)
Aug 07, 2009 5.748 5.757 5.662 5.662 58,375 -0.01(-0.15%)
Aug 06, 2009 5.817 5.837 5.639 5.671 94,550 -0.12(-2.08%)
Aug 05, 2009 5.619 5.808 5.619 5.791 143,753 +0.15(+2.75%)
Aug 04, 2009 5.711 5.780 5.593 5.636 138,722 -0.07(-1.31%)
Aug 03, 2009 5.705 5.711 5.568 5.711 97,879 +0.01(+0.15%)
Jul 31, 2009 5.536 5.714 5.519 5.702 140,936 +0.19(+3.38%)
Jul 30, 2009 5.496 5.519 5.453 5.516 57,308 +0.06(+1.10%)
Jul 29, 2009 5.544 5.544 5.421 5.456 159,326 -0.09(-1.65%)
Jul 28, 2009 5.608 5.613 5.519 5.547 68,071 -0.06(-1.07%)
Jul 27, 2009 5.587 5.656 5.579 5.608 80,859 +0.06(+1.14%)
Jul 24, 2009 5.501 5.579 5.501 5.544 2,022 +0.03(+0.52%)
Jul 23, 2009 5.430 5.539 5.430 5.516 81,580 +0.07(+1.37%)
Jul 22, 2009 5.435 5.478 5.424 5.441 80,813 +0.01(+0.16%)
Jul 21, 2009 5.444 5.503 5.306 5.433 89,338 +0.05(+1.01%)
Jul 20, 2009 5.433 5.444 5.341 5.378 145,032 -0.03(-0.53%)
Jul 17, 2009 5.476 5.496 5.395 5.407 78,094 -0.04(-0.68%)
Jul 16, 2009 5.504 5.504 5.418 5.444 136,316 -0.04(-0.68%)
Jul 15, 2009 5.407 5.507 5.335 5.481 143,986 +0.23(+4.31%)
Jul 14, 2009 5.215 5.275 5.172 5.255 83,324 +0.07(+1.44%)
Jul 13, 2009 5.206 5.220 5.120 5.180 63,451 +0.01(+0.28%)
Jul 10, 2009 5.200 5.203 5.134 5.166 63,417 -0.04(-0.72%)
Jul 09, 2009 5.186 5.249 5.177 5.203 54,795 +0.05(+1.06%)
Jul 08, 2009 5.238 5.273 5.086 5.149 90,098 -0.10(-1.86%)
Jul 07, 2009 5.404 5.404 5.220 5.246 108,809 -0.10(-1.82%)
Jul 06, 2009 5.438 5.438 5.249 5.344 159,323 -0.12(-2.26%)
Jul 02, 2009 5.585 5.585 5.361 5.467 121,419 -0.13(-2.36%)
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.