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)

10.36 +0.07 (+0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2025 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 (%)
Jun 06, 2025 10.34 10.41 10.19 10.36 2,341,012 +0.07(+0.68%)
Jun 05, 2025 10.25 10.67 10.12 10.29 1,908,440 +0.16(+1.58%)
Jun 04, 2025 10.47 10.47 10.02 10.13 1,310,241 -0.26(-2.50%)
Jun 03, 2025 9.960 10.51 9.925 10.39 2,047,335 +0.50(+5.06%)
Jun 02, 2025 9.720 9.890 9.620 9.890 1,108,587 +0.13(+1.33%)
May 30, 2025 9.650 9.850 9.520 9.760 1,941,002 +0.05(+0.51%)
May 29, 2025 9.750 9.790 9.590 9.710 1,790,476 +0.05(+0.52%)
May 28, 2025 9.440 9.725 9.430 9.660 2,449,887 +0.22(+2.33%)
May 27, 2025 9.160 9.475 9.150 9.440 2,402,440 +0.29(+3.17%)
May 23, 2025 8.840 9.160 8.840 9.150 1,426,121 +0.20(+2.23%)
May 22, 2025 8.810 8.960 8.730 8.950 703,489 +0.08(+0.90%)
May 21, 2025 9.100 9.160 8.870 8.870 815,936 -0.28(-3.06%)
May 20, 2025 8.980 9.160 8.940 9.150 1,704,893 +0.19(+2.12%)
May 19, 2025 8.930 9.015 8.925 8.960 712,713 -0.15(-1.65%)
May 16, 2025 9.130 9.180 8.995 9.110 824,843 +0.01(+0.11%)
May 15, 2025 8.910 9.195 8.910 9.100 1,178,131 +0.10(+1.11%)
May 14, 2025 9.180 9.180 8.930 9.000 1,343,319 -0.15(-1.64%)
May 13, 2025 8.950 9.220 8.825 9.150 689,917 +0.25(+2.81%)
May 12, 2025 8.900 8.935 8.730 8.900 1,094,482 +0.24(+2.77%)
May 09, 2025 8.530 8.740 8.500 8.660 1,323,719 +0.15(+1.76%)
May 08, 2025 8.600 8.670 8.335 8.510 874,663 -0.01(-0.12%)
May 07, 2025 9.130 9.340 8.415 8.520 3,130,618 -0.54(-5.96%)
May 06, 2025 9.040 9.140 8.955 9.060 940,337 -0.07(-0.77%)
May 05, 2025 9.240 9.240 9.055 9.130 680,943 -0.14(-1.51%)
May 02, 2025 9.140 9.295 9.050 9.270 664,076 +0.22(+2.43%)
May 01, 2025 9.010 9.150 8.960 9.050 808,280 +0.14(+1.57%)
Apr 30, 2025 8.960 9.015 8.845 8.910 819,418 -0.18(-1.98%)
Apr 29, 2025 8.890 9.115 8.890 9.090 644,984 +0.09(+1.00%)
Apr 28, 2025 9.000 9.070 8.905 9.000 1,136,105 +0.01(+0.11%)
Apr 25, 2025 8.760 9.035 8.700 8.990 1,487,313 +0.20(+2.28%)
Apr 24, 2025 8.600 8.825 8.600 8.790 937,795 +0.22(+2.57%)
Apr 23, 2025 8.710 8.880 8.552 8.570 555,235 +0.02(+0.23%)
Apr 22, 2025 8.550 8.645 8.460 8.550 1,172,236 +0.12(+1.42%)
Apr 21, 2025 8.650 8.690 8.355 8.430 1,295,191 -0.29(-3.33%)
Apr 17, 2025 8.640 8.880 8.630 8.720 1,025,465 +0.05(+0.58%)
Apr 16, 2025 8.590 8.735 8.495 8.670 906,706 +0.06(+0.70%)
Apr 15, 2025 8.760 8.760 8.430 8.610 2,070,905 -0.15(-1.71%)
Apr 14, 2025 8.890 8.905 8.720 8.760 589,252 +0.07(+0.81%)
Apr 11, 2025 8.540 8.700 8.465 8.690 739,643 +0.17(+2.00%)
Apr 10, 2025 8.970 9.110 8.285 8.520 1,236,073 -0.31(-3.51%)
Apr 09, 2025 8.160 8.940 7.940 8.830 1,922,183 +0.67(+8.21%)
Apr 08, 2025 8.650 8.690 8.030 8.160 1,322,132 -0.17(-2.04%)
Apr 07, 2025 7.820 8.600 7.820 8.330 935,575 +0.17(+2.08%)
Apr 04, 2025 8.910 8.910 8.120 8.160 1,994,213 -1.03(-11.21%)
Apr 03, 2025 9.350 9.610 9.115 9.190 1,127,851 -0.38(-3.97%)
Apr 02, 2025 9.390 9.580 9.340 9.570 696,736 +0.10(+1.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
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.