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 (%)
Feb 28, 2018 4.095 4.357 4.095 4.288 133,127 +0.29(+7.17%)
Feb 27, 2018 4.039 4.039 3.946 4.001 22,290 +0.00(+0.00%)
Feb 26, 2018 4.077 4.077 4.001 4.001 20,262 -0.04(-0.94%)
Feb 23, 2018 4.001 4.039 4.001 4.039 13,832 +0.08(+1.92%)
Feb 22, 2018 3.963 4.001 3.963 3.963 25,380 +0.04(+0.97%)
Feb 21, 2018 3.925 4.039 3.906 3.925 21,736 +0.00(+0.00%)
Feb 20, 2018 3.925 3.963 3.925 3.925 6,678 -0.04(-0.96%)
Feb 16, 2018 3.963 3.963 3.963 0 +0.00(+0.00%)
Feb 15, 2018 3.963 4.001 3.902 3.963 18,238 +0.04(+0.97%)
Feb 14, 2018 3.925 4.001 3.811 3.925 167,570 -0.04(-0.96%)
Feb 13, 2018 3.963 3.982 3.925 3.963 17,683 -0.04(-0.95%)
Feb 12, 2018 3.925 4.039 3.925 4.001 12,942 +0.08(+1.94%)
Feb 09, 2018 3.963 4.001 3.906 3.925 23,243 -0.04(-0.96%)
Feb 08, 2018 4.001 4.001 3.938 3.963 39,789 +0.00(+0.00%)
Feb 07, 2018 3.887 4.001 3.887 3.963 32,754 +0.11(+2.97%)
Feb 06, 2018 3.963 3.963 3.830 3.849 43,089 -0.15(-3.81%)
Feb 05, 2018 4.077 4.077 4.001 4.001 24,896 -0.08(-1.87%)
Feb 02, 2018 4.115 4.115 3.959 4.077 91,516 -0.04(-0.93%)
Feb 01, 2018 4.154 4.192 4.077 4.115 45,159 -0.08(-1.82%)
Jan 31, 2018 4.154 4.230 4.119 4.192 16,292 +0.04(+0.92%)
Jan 30, 2018 4.192 4.192 4.154 4.154 23,203 -0.08(-1.80%)
Jan 29, 2018 4.192 4.268 4.192 4.230 37,992 +0.00(+0.00%)
Jan 26, 2018 4.268 4.306 4.230 4.230 27,670 -0.04(-0.89%)
Jan 25, 2018 4.344 4.344 4.249 4.268 45,675 -0.04(-0.88%)
Jan 24, 2018 4.344 4.344 4.275 4.306 32,383 +0.00(+0.00%)
Jan 23, 2018 4.306 4.306 4.268 4.306 13,408 +0.00(+0.00%)
Jan 22, 2018 4.306 4.344 4.291 4.306 27,697 +0.00(+0.00%)
Jan 19, 2018 4.268 4.344 4.268 4.306 20,667 +0.04(+0.89%)
Jan 18, 2018 4.344 4.369 4.268 4.268 62,852 -0.08(-1.75%)
Jan 17, 2018 4.420 4.420 4.306 4.344 29,109 -0.08(-1.72%)
Jan 16, 2018 4.382 4.458 4.382 4.420 43,223 +0.10(+2.20%)
Jan 12, 2018 4.325 4.325 4.325 0 +0.02(+0.44%)
Jan 11, 2018 4.382 4.382 4.306 4.306 55,979 -0.08(-1.74%)
Jan 10, 2018 4.420 4.420 4.363 4.382 30,944 -0.08(-1.71%)
Jan 09, 2018 4.420 4.458 4.420 4.458 29,326 +0.00(+0.00%)
Jan 08, 2018 4.458 4.496 4.458 4.458 34,349 -0.04(-0.85%)
Jan 05, 2018 4.458 4.535 4.458 4.496 13,221 +0.04(+0.85%)
Jan 04, 2018 4.535 4.535 4.424 4.458 43,523 -0.04(-0.85%)
Jan 03, 2018 4.458 4.535 4.458 4.496 40,181 -0.04(-0.84%)
Jan 02, 2018 4.496 4.573 4.458 4.535 64,969 +0.00(+0.00%)
Dec 29, 2017 4.535 4.535 4.535 0 +0.04(+0.85%)
Dec 28, 2017 4.382 4.496 4.382 4.496 22,983 +0.11(+2.61%)
Dec 27, 2017 4.382 4.458 4.363 4.382 58,899 +0.11(+2.68%)
Dec 26, 2017 4.344 4.382 4.123 4.268 51,368 -0.11(-2.61%)
Dec 22, 2017 4.420 4.420 4.344 4.382 57,235 -0.04(-0.86%)
Dec 21, 2017 4.382 4.458 4.382 4.420 28,342 +0.04(+0.87%)
Dec 20, 2017 4.420 4.420 4.344 4.382 10,720 +0.00(+0.00%)
Dec 19, 2017 4.382 4.458 4.382 4.382 74,223 -0.04(-0.86%)
Dec 18, 2017 4.344 4.458 4.344 4.420 48,764 +0.04(+0.87%)
Dec 15, 2017 4.479 4.479 4.363 4.382 82,694 -0.08(-1.71%)
Dec 14, 2017 4.458 4.496 4.420 4.458 34,336 +0.00(+0.00%)
Dec 13, 2017 4.458 4.496 4.382 4.458 58,022 -0.08(-1.68%)
Dec 12, 2017 4.535 4.573 4.458 4.535 38,597 -0.04(-0.83%)
Dec 11, 2017 4.649 4.687 4.496 4.573 28,755 -0.11(-2.44%)
Dec 08, 2017 4.763 4.763 4.611 4.687 25,553 -0.04(-0.81%)
Dec 07, 2017 4.668 4.763 4.603 4.725 20,768 +0.00(+0.00%)
Dec 06, 2017 4.535 4.839 4.535 4.725 74,921 +0.15(+3.33%)
Dec 05, 2017 4.611 4.649 4.513 4.573 27,945 -0.04(-0.83%)
Dec 04, 2017 4.649 4.687 4.649 4.611 62,331 +0.00(+0.00%)
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.