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 )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2007 9.112 9.202 9.112 9.179 76,628 +0.11(+1.22%)
Sep 27, 2007 9.152 9.152 8.955 9.068 75,253 -0.02(-0.22%)
Sep 26, 2007 8.992 9.097 8.978 9.088 82,126 +0.09(+1.04%)
Sep 25, 2007 8.920 9.042 8.920 8.995 58,416 +0.05(+0.52%)
Sep 24, 2007 8.841 9.051 8.829 8.949 70,786 +0.10(+1.08%)
Sep 21, 2007 8.786 8.873 8.728 8.853 94,496 +0.13(+1.54%)
Sep 20, 2007 8.655 8.742 8.655 8.719 137,106 +0.12(+1.39%)
Sep 19, 2007 8.556 8.648 8.483 8.599 351,872 +0.01(+0.17%)
Sep 18, 2007 8.518 8.608 8.442 8.585 63,914 +0.09(+1.10%)
Sep 17, 2007 8.439 8.611 8.439 8.492 123,361 +0.02(+0.21%)
Sep 14, 2007 8.431 8.474 8.381 8.474 34,362 +0.03(+0.34%)
Sep 13, 2007 8.346 8.454 8.346 8.445 35,737 +0.15(+1.82%)
Sep 12, 2007 8.308 8.352 8.207 8.294 90,029 -0.01(-0.18%)
Sep 11, 2007 8.233 8.387 8.172 8.308 264,935 +0.12(+1.42%)
Sep 10, 2007 8.113 8.276 8.113 8.192 58,072 +0.05(+0.57%)
Sep 07, 2007 8.148 8.172 8.049 8.146 77,659 -0.08(-0.99%)
Sep 06, 2007 8.233 8.233 8.154 8.227 75,941 -0.01(-0.07%)
Sep 05, 2007 8.218 8.355 8.215 8.233 98,964 -0.09(-1.05%)
Sep 04, 2007 8.250 8.320 8.227 8.320 49,825 +0.08(+1.02%)
Aug 31, 2007 8.262 8.291 8.221 8.236 127,141 +0.05(+0.57%)
Aug 30, 2007 8.052 8.242 8.052 8.189 32,988 +0.04(+0.50%)
Aug 29, 2007 8.041 8.154 7.980 8.148 99,307 +0.08(+0.97%)
Aug 28, 2007 8.175 8.198 8.049 8.070 67,006 -0.21(-2.53%)
Aug 27, 2007 8.087 8.314 8.087 8.279 169,063 +0.23(+2.89%)
Aug 24, 2007 8.055 8.099 8.015 8.047 59,103 +0.02(+0.22%)
Aug 23, 2007 7.983 8.038 7.948 8.029 50,512 +0.14(+1.77%)
Aug 22, 2007 7.857 8.012 7.857 7.889 136,075 +0.12(+1.54%)
Aug 21, 2007 7.863 7.875 7.761 7.770 60,821 -0.12(-1.55%)
Aug 20, 2007 7.802 7.907 7.776 7.892 95,527 +0.10(+1.23%)
Aug 17, 2007 7.811 7.875 7.625 7.796 176,967 +0.19(+2.53%)
Aug 16, 2007 7.831 7.831 7.313 7.604 189,681 -0.22(-2.86%)
Aug 15, 2007 7.849 7.968 7.814 7.828 87,280 -0.10(-1.32%)
Aug 14, 2007 8.076 8.122 7.828 7.933 152,569 -0.14(-1.77%)
Aug 13, 2007 8.288 8.288 8.032 8.076 110,303 -0.12(-1.49%)
Aug 10, 2007 8.192 8.271 8.148 8.198 94,840 -0.06(-0.67%)
Aug 09, 2007 8.195 8.343 8.186 8.253 373,520 -0.03(-0.42%)
Aug 08, 2007 8.212 8.294 8.212 8.288 194,835 +0.12(+1.42%)
Aug 07, 2007 8.157 8.227 8.125 8.172 223,700 +0.02(+0.21%)
Aug 06, 2007 8.090 8.186 8.090 8.154 110,303 +0.08(+0.97%)
Aug 03, 2007 8.125 8.218 8.076 8.076 139,855 -0.14(-1.74%)
Aug 02, 2007 8.224 8.259 8.154 8.218 347,748 +0.01(+0.11%)
Aug 01, 2007 8.224 8.224 8.084 8.210 392,420 -0.12(-1.47%)
Jul 31, 2007 8.253 8.399 8.253 8.332 261,498 +0.08(+1.02%)
Jul 30, 2007 8.416 8.419 8.239 8.247 319,915 -0.14(-1.63%)
Jul 27, 2007 8.242 8.512 8.195 8.384 366,991 +0.10(+1.27%)
Jul 26, 2007 8.300 8.323 8.137 8.279 189,337 -0.14(-1.69%)
Jul 25, 2007 8.585 8.661 8.340 8.422 398,949 -0.17(-1.92%)
Jul 24, 2007 8.754 8.765 8.585 8.587 328,849 -0.20(-2.29%)
Jul 23, 2007 8.832 8.867 8.693 8.789 236,414 -0.06(-0.69%)
Jul 20, 2007 8.838 9.001 8.827 8.850 169,063 +0.01(+0.16%)
Jul 19, 2007 8.774 8.870 8.774 8.835 88,998 -0.04(-0.46%)
Jul 18, 2007 8.437 8.885 8.390 8.876 236,070 +0.42(+5.03%)
Jul 17, 2007 8.218 8.503 8.192 8.451 249,472 +0.26(+3.16%)
Jul 16, 2007 8.067 8.210 8.041 8.192 143,291 +0.08(+1.04%)
Jul 13, 2007 8.163 8.166 8.032 8.108 143,291 -0.09(-1.14%)
Jul 12, 2007 7.968 8.201 7.968 8.201 112,365 +0.28(+3.49%)
Jul 11, 2007 7.988 8.015 7.886 7.924 114,770 -0.19(-2.33%)
Jul 10, 2007 8.134 8.172 8.061 8.113 110,303 -0.14(-1.69%)
Jul 09, 2007 8.003 8.265 7.988 8.253 233,321 +0.27(+3.35%)
Jul 06, 2007 7.761 8.242 7.860 7.985 170,094 +0.22(+2.89%)
Jul 05, 2007 7.566 7.773 7.566 7.761 228,510 +0.29(+3.86%)
Jul 03, 2007 7.403 7.488 7.386 7.473 76,284 +0.16(+2.23%)
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.