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, 2008 9.031 9.104 8.944 9.043 1,011,196 +0.00(+0.03%)
Mar 28, 2008 8.932 9.107 8.929 9.040 260,787 +0.17(+1.87%)
Mar 27, 2008 8.851 8.918 8.717 8.874 294,803 +0.09(+0.99%)
Mar 26, 2008 8.909 8.909 8.725 8.787 484,123 -0.05(-0.56%)
Mar 25, 2008 8.621 8.903 8.618 8.836 517,452 +0.15(+1.74%)
Mar 24, 2008 8.600 8.728 8.548 8.685 629,120 +0.07(+0.78%)
Mar 21, 2008 8.859 8.859 8.533 8.618 351,152 +0.00(+0.00%)
Mar 20, 2008 8.859 8.859 8.533 8.618 351,152 -0.27(-3.08%)
Mar 19, 2008 9.313 9.322 8.824 8.891 239,828 -0.47(-5.01%)
Mar 18, 2008 9.479 9.479 9.147 9.360 584,453 -0.21(-2.22%)
Mar 17, 2008 9.697 9.741 9.494 9.572 162,176 -0.40(-4.03%)
Mar 14, 2008 10.03 10.04 9.855 9.974 192,068 -0.15(-1.49%)
Mar 13, 2008 10.04 10.14 9.933 10.13 215,089 +0.14(+1.40%)
Mar 12, 2008 10.07 10.08 9.983 9.986 122,319 -0.06(-0.61%)
Mar 11, 2008 10.04 10.14 9.997 10.05 196,535 +0.08(+0.79%)
Mar 10, 2008 10.13 10.20 9.893 9.968 140,186 -0.19(-1.86%)
Mar 07, 2008 10.29 10.29 10.04 10.16 219,212 -0.11(-1.05%)
Mar 06, 2008 10.37 10.49 10.21 10.27 188,633 -0.09(-0.90%)
Mar 05, 2008 10.37 10.50 10.32 10.36 213,114 +0.03(+0.31%)
Mar 04, 2008 10.28 10.34 10.12 10.33 270,064 +0.05(+0.48%)
Mar 03, 2008 10.35 10.46 10.22 10.28 205,125 -0.08(-0.81%)
Feb 29, 2008 10.37 10.41 10.31 10.36 198,597 -0.08(-0.72%)
Feb 28, 2008 10.39 10.47 10.29 10.44 169,735 +0.02(+0.17%)
Feb 27, 2008 10.53 10.55 10.36 10.42 137,437 -0.08(-0.75%)
Feb 26, 2008 10.43 10.58 10.43 10.50 341,532 +0.15(+1.43%)
Feb 25, 2008 10.19 10.38 10.13 10.35 459,041 +0.26(+2.54%)
Feb 22, 2008 9.974 10.09 9.759 10.09 274,187 +0.15(+1.55%)
Feb 21, 2008 10.23 10.23 9.890 9.939 150,150 -0.26(-2.57%)
Feb 20, 2008 9.959 10.23 9.959 10.20 171,453 +0.26(+2.64%)
Feb 19, 2008 9.957 10.07 9.910 9.939 379,327 -0.03(-0.35%)
Feb 18, 2008 9.968 10.01 9.799 9.974 0 +0.00(+0.00%)
Feb 15, 2008 9.968 10.01 9.799 9.974 257,695 +0.04(+0.44%)
Feb 14, 2008 9.919 10.01 9.898 9.930 119,570 +0.01(+0.12%)
Feb 13, 2008 9.357 9.974 9.357 9.919 168,017 +0.18(+1.82%)
Feb 12, 2008 9.744 9.866 9.730 9.741 174,202 +0.10(+1.09%)
Feb 11, 2008 9.433 9.715 9.406 9.636 174,889 +0.16(+1.66%)
Feb 08, 2008 9.395 9.546 9.395 9.479 188,976 +0.18(+1.91%)
Feb 07, 2008 9.305 9.444 9.270 9.302 134,001 -0.07(-0.71%)
Feb 06, 2008 9.404 9.441 9.293 9.369 238,110 +0.01(+0.06%)
Feb 05, 2008 9.421 9.462 9.264 9.363 316,449 -0.14(-1.50%)
Feb 04, 2008 9.587 9.639 9.450 9.505 180,043 -0.05(-0.52%)
Feb 01, 2008 9.430 9.619 9.354 9.555 118,883 +0.29(+3.14%)
Jan 31, 2008 9.121 9.412 9.060 9.264 130,909 +0.02(+0.25%)
Jan 30, 2008 9.083 9.302 9.083 9.241 92,770 +0.16(+1.80%)
Jan 29, 2008 8.999 9.147 8.987 9.078 113,042 +0.14(+1.56%)
Jan 28, 2008 8.950 8.970 8.827 8.938 4,204,557 +0.01(+0.16%)
Jan 25, 2008 8.984 8.993 8.851 8.923 128,847 +0.01(+0.07%)
Jan 24, 2008 8.839 8.970 8.819 8.918 150,837 +0.18(+2.07%)
Jan 23, 2008 8.690 8.778 8.472 8.737 196,535 +0.01(+0.13%)
Jan 22, 2008 8.635 8.862 8.577 8.725 700,244 -0.15(-1.64%)
Jan 21, 2008 8.871 8.871 8.871 8.871 0 +0.00(+0.00%)
Jan 18, 2008 9.101 9.174 8.789 8.871 180,386 -0.14(-1.58%)
Jan 17, 2008 9.246 9.302 8.996 9.014 285,526 -0.30(-3.22%)
Jan 16, 2008 9.296 9.383 9.241 9.313 219,212 -0.05(-0.56%)
Jan 15, 2008 9.642 9.651 9.313 9.366 118,196 -0.29(-2.96%)
Jan 14, 2008 9.485 9.709 9.485 9.651 597,509 +0.26(+2.76%)
Jan 11, 2008 9.535 9.543 9.357 9.392 128,504 -0.26(-2.72%)
Jan 10, 2008 9.436 9.721 9.436 9.654 126,442 +0.09(+0.98%)
Jan 09, 2008 9.631 9.660 9.404 9.561 80,057 -0.10(-0.99%)
Jan 08, 2008 9.613 9.837 9.613 9.657 81,775 -0.03(-0.33%)
Jan 07, 2008 9.762 9.820 9.648 9.689 133,314 -0.10(-1.04%)
Jan 04, 2008 9.852 9.893 9.753 9.791 172,484 -0.10(-1.03%)
Jan 03, 2008 9.791 9.904 9.730 9.893 135,719 +0.07(+0.74%)
Jan 02, 2008 9.779 9.890 9.700 9.820 90,021 +0.08(+0.78%)
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.