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 (%)
Dec 31, 2018 3.359 3.359 3.278 3.311 117,482 -0.02(-0.48%)
Dec 28, 2018 3.311 3.391 3.294 3.327 128,434 +0.03(+0.98%)
Dec 27, 2018 3.399 3.399 3.206 3.294 117,045 -0.13(-3.76%)
Dec 26, 2018 3.254 3.439 3.254 3.423 24,513 +0.13(+3.90%)
Dec 24, 2018 3.527 3.527 3.262 3.294 65,835 -0.21(-5.96%)
Dec 21, 2018 3.640 3.640 3.495 3.503 110,637 -0.17(-4.60%)
Dec 20, 2018 3.897 3.897 3.608 3.672 132,050 -0.23(-5.97%)
Dec 19, 2018 3.913 3.937 3.825 3.905 121,181 -0.02(-0.41%)
Dec 18, 2018 4.098 4.098 3.841 3.921 159,671 -0.18(-4.31%)
Dec 17, 2018 4.178 4.178 4.062 4.098 71,002 -0.07(-1.73%)
Dec 14, 2018 4.186 4.186 4.090 4.170 48,909 -0.02(-0.57%)
Dec 13, 2018 4.170 4.194 4.162 4.194 30,336 +0.03(+0.67%)
Dec 12, 2018 4.194 4.202 4.138 4.166 47,473 -0.02(-0.58%)
Dec 11, 2018 4.227 4.227 4.154 4.190 16,291 -0.00(-0.10%)
Dec 10, 2018 4.243 4.275 4.170 4.194 36,273 -0.06(-1.51%)
Dec 07, 2018 4.283 4.283 4.227 4.259 105,410 +0.00(+0.00%)
Dec 06, 2018 4.227 4.283 4.210 4.259 54,998 -0.05(-1.12%)
Dec 04, 2018 4.323 4.371 4.275 4.307 21,530 -0.02(-0.37%)
Dec 03, 2018 4.339 4.371 4.295 4.323 50,363 +0.01(+0.19%)
Nov 30, 2018 4.210 4.315 4.186 4.315 73,302 +0.14(+3.27%)
Nov 29, 2018 4.226 4.226 4.154 4.178 55,098 -0.03(-0.75%)
Nov 28, 2018 4.210 4.234 4.181 4.210 58,328 -0.01(-0.19%)
Nov 27, 2018 4.289 4.289 4.218 4.218 40,443 -0.06(-1.30%)
Nov 26, 2018 4.361 4.361 4.273 4.273 78,742 -0.08(-1.82%)
Nov 23, 2018 4.313 4.361 4.305 4.353 12,612 +0.02(+0.55%)
Nov 21, 2018 4.329 4.329 4.329 0 +0.06(+1.30%)
Nov 20, 2018 4.281 4.305 4.254 4.273 36,504 -0.06(-1.28%)
Nov 19, 2018 4.281 4.337 4.281 4.329 17,800 +0.02(+0.55%)
Nov 16, 2018 4.234 4.329 4.234 4.305 45,532 +0.07(+1.69%)
Nov 15, 2018 4.194 4.265 4.194 4.234 50,329 +0.05(+1.14%)
Nov 14, 2018 4.170 4.242 4.147 4.186 25,985 -0.02(-0.38%)
Nov 13, 2018 4.218 4.258 4.162 4.202 34,003 -0.01(-0.19%)
Nov 12, 2018 4.218 4.250 4.186 4.210 38,293 -0.01(-0.19%)
Nov 09, 2018 4.226 4.226 4.154 4.218 23,712 -0.02(-0.56%)
Nov 08, 2018 4.297 4.321 4.226 4.242 26,599 -0.04(-0.93%)
Nov 07, 2018 4.250 4.305 4.250 4.281 32,813 +0.07(+1.69%)
Nov 06, 2018 4.186 4.234 4.186 4.210 33,189 +0.02(+0.57%)
Nov 05, 2018 4.115 4.218 4.115 4.186 18,924 +0.10(+2.52%)
Nov 02, 2018 4.131 4.147 4.083 4.083 61,550 -0.04(-0.96%)
Nov 01, 2018 4.210 4.226 4.091 4.123 32,080 -0.05(-1.14%)
Oct 31, 2018 4.194 4.254 3.988 4.170 101,590 +0.01(+0.19%)
Oct 30, 2018 4.210 4.250 4.162 4.162 75,133 -0.06(-1.50%)
Oct 29, 2018 4.218 4.250 4.194 4.226 39,016 -0.01(-0.19%)
Oct 26, 2018 4.273 4.273 4.202 4.234 89,173 -0.07(-1.66%)
Oct 25, 2018 4.337 4.361 4.289 4.305 54,258 -0.06(-1.27%)
Oct 24, 2018 4.392 4.432 4.353 4.361 77,455 -0.03(-0.73%)
Oct 23, 2018 4.353 4.424 4.321 4.393 22,075 +0.01(+0.19%)
Oct 22, 2018 4.369 4.416 4.353 4.384 49,276 +0.02(+0.36%)
Oct 19, 2018 4.297 4.408 4.297 4.369 36,703 +0.07(+1.66%)
Oct 18, 2018 4.337 4.384 4.289 4.297 47,650 -0.04(-0.91%)
Oct 17, 2018 4.440 4.440 4.337 4.337 113,548 -0.10(-2.32%)
Oct 16, 2018 4.408 4.440 4.369 4.440 77,073 +0.06(+1.45%)
Oct 15, 2018 4.376 4.424 4.361 4.376 109,326 +0.02(+0.36%)
Oct 12, 2018 4.329 4.376 4.289 4.361 80,848 +0.09(+2.04%)
Oct 11, 2018 4.250 4.321 4.242 4.273 52,339 +0.01(+0.19%)
Oct 10, 2018 4.297 4.337 4.250 4.265 94,272 -0.03(-0.74%)
Oct 09, 2018 4.376 4.376 4.289 4.297 152,603 -0.13(-2.87%)
Oct 08, 2018 4.321 4.472 4.226 4.424 26,439 +0.07(+1.64%)
Oct 05, 2018 4.384 4.384 4.321 4.353 40,613 -0.05(-1.08%)
Oct 04, 2018 4.464 4.464 4.345 4.400 26,830 -0.04(-0.89%)
Oct 03, 2018 4.495 4.495 4.392 4.440 31,996 -0.04(-0.88%)
Oct 02, 2018 4.432 4.495 4.428 4.480 19,142 +0.03(+0.71%)
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.