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 (%)
Mar 31, 2023 8.159 8.407 8.159 8.350 440,461 +0.25(+3.06%)
Mar 30, 2023 8.025 8.140 7.920 8.102 336,719 +0.12(+1.56%)
Mar 29, 2023 7.768 8.030 7.720 7.977 545,876 +0.27(+3.47%)
Mar 28, 2023 7.567 7.729 7.519 7.710 225,223 +0.12(+1.64%)
Mar 27, 2023 7.548 7.629 7.519 7.586 213,095 +0.10(+1.40%)
Mar 24, 2023 7.395 7.496 7.338 7.481 212,860 +0.06(+0.77%)
Mar 23, 2023 7.472 7.605 7.395 7.424 306,729 -0.06(-0.77%)
Mar 22, 2023 7.519 7.605 7.419 7.481 311,327 -0.05(-0.63%)
Mar 21, 2023 7.624 7.725 7.510 7.529 382,753 -0.08(-1.00%)
Mar 20, 2023 7.653 7.777 7.577 7.605 345,636 +0.00(+0.00%)
Mar 17, 2023 7.758 7.758 7.562 7.605 475,227 -0.16(-2.09%)
Mar 16, 2023 7.768 7.791 7.500 7.768 357,376 +0.00(+0.00%)
Mar 15, 2023 7.777 7.796 7.639 7.768 361,763 -0.07(-0.85%)
Mar 14, 2023 7.787 7.987 7.744 7.834 507,175 +0.10(+1.36%)
Mar 13, 2023 7.768 7.892 7.701 7.729 551,512 -0.07(-0.86%)
Mar 10, 2023 7.920 7.939 7.739 7.796 455,263 -0.09(-1.09%)
Mar 09, 2023 8.073 8.073 7.853 7.882 470,344 -0.17(-2.13%)
Mar 08, 2023 8.168 8.178 7.958 8.054 314,162 -0.12(-1.52%)
Mar 07, 2023 8.226 8.311 8.082 8.178 338,810 -0.02(-0.23%)
Mar 06, 2023 8.082 8.226 8.054 8.197 322,729 +0.13(+1.66%)
Mar 03, 2023 7.958 8.111 7.925 8.063 294,147 +0.12(+1.56%)
Mar 02, 2023 7.748 8.035 7.663 7.939 393,147 +0.19(+2.46%)
Mar 01, 2023 7.691 7.868 7.682 7.748 445,286 +0.03(+0.37%)
Feb 28, 2023 7.834 7.844 7.710 7.720 503,119 -0.04(-0.55%)
Feb 27, 2023 7.866 7.876 7.687 7.762 585,554 -0.08(-0.96%)
Feb 24, 2023 7.979 7.998 7.706 7.838 1,326,291 -0.27(-3.37%)
Feb 23, 2023 8.611 8.838 8.003 8.111 597,975 -0.25(-3.04%)
Feb 22, 2023 8.366 8.507 8.309 8.366 404,858 -0.02(-0.23%)
Feb 21, 2023 8.583 8.602 8.328 8.385 262,555 -0.22(-2.52%)
Feb 17, 2023 8.526 8.696 8.507 8.602 254,946 +0.07(+0.77%)
Feb 16, 2023 8.611 8.630 8.451 8.536 350,667 -0.12(-1.42%)
Feb 15, 2023 8.706 8.706 8.507 8.658 318,215 -0.06(-0.65%)
Feb 14, 2023 8.724 8.790 8.625 8.715 165,849 +0.00(+0.00%)
Feb 13, 2023 8.658 8.720 8.640 8.715 308,873 +0.09(+1.09%)
Feb 10, 2023 8.583 8.743 8.583 8.621 293,073 +0.03(+0.33%)
Feb 09, 2023 8.668 8.762 8.555 8.592 201,491 -0.04(-0.44%)
Feb 08, 2023 8.564 8.668 8.507 8.630 302,420 +0.02(+0.22%)
Feb 07, 2023 8.630 8.710 8.564 8.611 315,085 -0.07(-0.76%)
Feb 06, 2023 8.677 8.762 8.611 8.677 261,799 -0.04(-0.43%)
Feb 03, 2023 8.922 8.970 8.691 8.715 509,847 -0.29(-3.25%)
Feb 02, 2023 9.083 9.102 8.743 9.007 459,615 -0.08(-0.83%)
Feb 01, 2023 8.998 9.144 8.772 9.083 559,048 -0.09(-1.03%)
Jan 31, 2023 9.083 9.187 8.979 9.177 389,495 +0.12(+1.35%)
Jan 30, 2023 9.158 9.168 8.998 9.055 282,971 -0.13(-1.44%)
Jan 27, 2023 9.149 9.658 9.044 9.187 807,347 +0.17(+1.88%)
Jan 26, 2023 8.781 9.036 8.762 9.017 372,194 +0.25(+2.80%)
Jan 25, 2023 8.715 8.809 8.630 8.772 300,835 +0.02(+0.22%)
Jan 24, 2023 8.875 8.941 8.644 8.753 250,637 -0.24(-2.62%)
Jan 23, 2023 8.951 9.007 8.875 8.989 215,108 +0.08(+0.95%)
Jan 20, 2023 8.828 8.908 8.762 8.904 232,628 +0.07(+0.75%)
Jan 19, 2023 8.828 8.885 8.772 8.838 181,019 +0.00(+0.00%)
Jan 18, 2023 9.130 9.130 8.828 8.838 253,365 -0.19(-2.09%)
Jan 17, 2023 8.866 9.111 8.838 9.026 307,451 +0.16(+1.81%)
Jan 13, 2023 8.819 8.904 8.687 8.866 373,561 +0.05(+0.53%)
Jan 12, 2023 8.800 8.875 8.706 8.819 253,345 +0.02(+0.21%)
Jan 11, 2023 8.630 8.889 8.630 8.800 288,920 +0.14(+1.63%)
Jan 10, 2023 8.526 8.687 8.517 8.658 206,231 +0.08(+0.88%)
Jan 09, 2023 8.573 8.625 8.545 8.583 300,168 +0.01(+0.11%)
Jan 06, 2023 8.253 8.592 8.253 8.573 398,794 +0.32(+3.89%)
Jan 05, 2023 8.441 8.545 8.225 8.253 344,794 -0.26(-3.10%)
Jan 04, 2023 8.432 8.526 8.404 8.517 259,118 +0.12(+1.46%)
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.