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 )

7.145 -0.055 (-0.76%)
Streaming Delayed Price Updated: 12:55 PM EDT, May 22, 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 (%)
May 31, 2007 7.640 7.748 7.640 7.701 72,841 +0.08(+1.11%)
May 30, 2007 7.558 7.631 7.515 7.617 99,642 -0.04(-0.53%)
May 29, 2007 7.614 7.660 7.599 7.657 126,098 +0.10(+1.27%)
May 25, 2007 7.529 7.727 7.506 7.561 84,867 +0.08(+1.05%)
May 24, 2007 7.634 7.654 7.413 7.483 206,499 -0.18(-2.32%)
May 23, 2007 7.582 7.689 7.582 7.660 2,637,769 +0.09(+1.23%)
May 22, 2007 7.407 7.634 7.407 7.567 171,796 +0.17(+2.28%)
May 21, 2007 7.355 7.407 7.355 7.398 28,174 +0.00(+0.00%)
May 18, 2007 7.398 7.410 7.279 7.398 65,970 +0.00(+0.00%)
May 17, 2007 7.302 7.422 7.302 7.398 124,380 +0.08(+1.07%)
May 16, 2007 7.279 7.331 7.241 7.320 378,983 +0.04(+0.60%)
May 15, 2007 7.200 7.276 7.200 7.276 92,770 +0.08(+1.17%)
May 14, 2007 7.139 7.209 7.131 7.192 90,365 +0.06(+0.86%)
May 11, 2007 7.014 7.145 7.002 7.131 110,980 +0.08(+1.11%)
May 10, 2007 7.026 7.075 6.997 7.052 90,708 +0.01(+0.12%)
May 09, 2007 7.040 7.043 6.970 7.043 84,180 +0.00(+0.04%)
May 08, 2007 7.020 7.066 6.997 7.040 101,703 -0.01(-0.08%)
May 07, 2007 7.011 7.046 7.000 7.046 85,554 +0.08(+1.21%)
May 04, 2007 7.014 7.014 6.947 6.962 110,293 -0.04(-0.54%)
May 03, 2007 6.959 7.046 6.944 7.000 313,701 +0.04(+0.63%)
May 02, 2007 6.898 6.976 6.889 6.956 6,389,814 +0.06(+0.89%)
May 01, 2007 6.869 6.944 6.834 6.895 143,965 +0.03(+0.38%)
Apr 30, 2007 6.813 6.921 6.813 6.869 89,677 +0.03(+0.51%)
Apr 27, 2007 6.770 6.851 6.764 6.834 149,806 +0.02(+0.26%)
Apr 26, 2007 6.965 6.965 6.787 6.816 131,940 -0.21(-2.98%)
Apr 25, 2007 7.250 7.250 7.005 7.026 128,504 -0.24(-3.25%)
Apr 24, 2007 7.020 7.314 6.988 7.261 181,417 +0.19(+2.67%)
Apr 23, 2007 6.930 7.189 6.883 7.072 458,354 +0.07(+1.00%)
Apr 20, 2007 6.586 7.066 6.586 7.002 237,079 +0.50(+7.70%)
Apr 19, 2007 6.476 6.530 6.452 6.502 138,811 +0.01(+0.22%)
Apr 18, 2007 6.476 6.493 6.423 6.487 58,067 +0.01(+0.13%)
Apr 17, 2007 6.487 6.502 6.455 6.479 37,795 -0.01(-0.13%)
Apr 16, 2007 6.563 6.563 6.467 6.487 51,882 -0.03(-0.45%)
Apr 13, 2007 6.537 6.546 6.476 6.516 38,138 -0.05(-0.75%)
Apr 12, 2007 6.540 6.575 6.484 6.566 45,697 +0.01(+0.13%)
Apr 11, 2007 6.464 6.572 6.464 6.557 66,657 +0.10(+1.62%)
Apr 10, 2007 6.455 6.484 6.415 6.452 218,869 +0.02(+0.32%)
Apr 09, 2007 6.496 6.496 6.417 6.432 45,354 -0.05(-0.72%)
Apr 05, 2007 6.345 6.513 6.345 6.479 50,851 +0.15(+2.34%)
Apr 04, 2007 6.330 6.356 6.298 6.330 54,975 +0.00(+0.00%)
Apr 03, 2007 6.313 6.383 6.272 6.330 53,944 +0.00(+0.05%)
Apr 02, 2007 6.266 6.353 6.249 6.327 79,370 +0.05(+0.79%)
Mar 30, 2007 6.278 6.310 6.243 6.278 33,672 -0.00(-0.05%)
Mar 29, 2007 6.278 6.289 6.231 6.281 28,861 +0.00(+0.00%)
Mar 28, 2007 6.275 6.348 6.275 6.281 26,113 -0.04(-0.60%)
Mar 27, 2007 6.307 6.377 6.307 6.319 50,508 +0.03(+0.46%)
Mar 26, 2007 6.257 6.316 6.211 6.289 92,426 +0.02(+0.28%)
Mar 23, 2007 6.225 6.278 6.225 6.272 46,728 +0.03(+0.47%)
Mar 22, 2007 6.243 6.266 6.185 6.243 76,277 -0.01(-0.14%)
Mar 21, 2007 6.112 6.260 6.112 6.252 77,995 +0.13(+2.19%)
Mar 20, 2007 6.091 6.150 6.068 6.118 68,031 +0.04(+0.67%)
Mar 19, 2007 5.995 6.112 5.978 6.077 102,734 +0.08(+1.41%)
Mar 16, 2007 5.987 6.030 5.975 5.993 106,857 +0.04(+0.64%)
Mar 15, 2007 5.952 5.961 5.873 5.955 62,190 +0.00(+0.00%)
Mar 14, 2007 6.030 6.042 5.934 5.955 45,354 -0.09(-1.54%)
Mar 13, 2007 6.106 6.112 6.045 6.048 42,949 -0.06(-0.95%)
Mar 12, 2007 6.170 6.173 6.071 6.106 69,749 -0.04(-0.71%)
Mar 09, 2007 6.083 6.170 6.074 6.150 48,446 +0.08(+1.25%)
Mar 08, 2007 6.097 6.097 6.010 6.074 34,015 -0.00(-0.05%)
Mar 07, 2007 5.894 6.097 5.894 6.077 53,600 +0.18(+3.11%)
Mar 06, 2007 5.888 5.931 5.853 5.894 44,323 +0.04(+0.75%)
Mar 05, 2007 5.821 5.923 5.821 5.850 51,882 -0.09(-1.52%)
Mar 02, 2007 5.920 5.963 5.894 5.940 68,718 -0.01(-0.20%)
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.