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 )

7.200 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 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 30, 2008 10.47 10.58 10.45 10.54 149,109 +0.06(+0.61%)
May 29, 2008 10.46 10.57 10.37 10.47 220,587 +0.06(+0.59%)
May 28, 2008 10.40 10.47 10.33 10.41 127,060 -0.01(-0.11%)
May 27, 2008 10.55 10.56 10.41 10.42 151,775 +0.00(+0.03%)
May 26, 2008 10.59 10.67 10.36 10.42 0 +0.00(+0.00%)
May 23, 2008 10.59 10.67 10.36 10.42 133,056 -0.20(-1.86%)
May 22, 2008 10.43 10.65 10.43 10.62 213,911 +0.14(+1.33%)
May 21, 2008 10.29 10.57 10.29 10.48 220,961 +0.19(+1.87%)
May 20, 2008 10.27 10.34 10.18 10.29 172,319 +0.04(+0.40%)
May 19, 2008 10.28 10.33 10.24 10.24 56,091 -0.00(-0.03%)
May 16, 2008 10.40 10.45 10.17 10.25 143,409 -0.13(-1.29%)
May 15, 2008 10.32 10.40 10.30 10.38 128,462 +0.08(+0.76%)
May 14, 2008 10.32 10.34 10.25 10.30 51,023 +0.00(+0.03%)
May 13, 2008 10.21 10.32 10.20 10.30 109,520 +0.04(+0.37%)
May 12, 2008 10.19 10.27 10.17 10.26 164,925 +0.07(+0.68%)
May 09, 2008 10.04 10.20 10.04 10.19 251,641 +0.14(+1.42%)
May 08, 2008 10.03 10.08 9.986 10.05 407,845 -0.03(-0.29%)
May 07, 2008 9.890 10.08 9.887 10.08 603,869 +0.13(+1.35%)
May 06, 2008 9.616 9.997 9.616 9.945 441,191 +0.31(+3.20%)
May 05, 2008 9.767 9.767 9.546 9.636 189,035 -0.11(-1.13%)
May 02, 2008 9.715 9.779 9.709 9.747 93,285 +0.00(+0.00%)
May 01, 2008 9.732 9.779 9.626 9.747 368,335 -0.09(-0.89%)
Apr 30, 2008 9.762 9.855 9.718 9.834 138,148 +0.20(+2.08%)
Apr 29, 2008 9.721 9.744 9.569 9.633 106,084 -0.10(-0.99%)
Apr 28, 2008 9.689 9.770 9.619 9.730 152,761 +0.15(+1.52%)
Apr 25, 2008 9.654 9.744 9.543 9.584 139,842 -0.11(-1.14%)
Apr 24, 2008 9.703 9.721 9.596 9.695 113,385 +0.00(+0.03%)
Apr 23, 2008 9.505 9.715 9.505 9.692 98,498 +0.08(+0.85%)
Apr 22, 2008 9.610 9.764 9.593 9.610 224,366 -0.13(-1.37%)
Apr 21, 2008 9.706 9.925 9.695 9.744 273,476 +0.16(+1.67%)
Apr 18, 2008 9.680 9.724 9.505 9.584 168,086 +0.08(+0.83%)
Apr 17, 2008 9.485 9.552 9.412 9.505 191,983 -0.04(-0.46%)
Apr 16, 2008 9.249 9.613 9.232 9.549 226,510 +0.43(+4.69%)
Apr 15, 2008 9.200 9.305 9.110 9.121 160,801 -0.06(-0.60%)
Apr 14, 2008 9.229 9.264 9.074 9.177 113,042 -0.04(-0.47%)
Apr 11, 2008 9.331 9.363 9.139 9.220 185,197 -0.22(-2.31%)
Apr 10, 2008 8.950 9.680 8.950 9.438 1,343,451 +0.52(+5.88%)
Apr 09, 2008 8.918 8.923 8.827 8.915 157,365 -0.10(-1.16%)
Apr 08, 2008 8.958 9.051 8.877 9.019 149,119 +0.02(+0.19%)
Apr 07, 2008 9.115 9.191 8.984 9.002 192,068 -0.08(-0.87%)
Apr 04, 2008 9.153 9.206 9.072 9.080 586,858 -0.12(-1.33%)
Apr 03, 2008 9.133 9.238 9.040 9.203 345,655 +0.06(+0.64%)
Apr 02, 2008 9.153 9.235 9.080 9.145 226,084 +0.10(+1.13%)
Apr 01, 2008 9.080 9.086 8.929 9.043 334,660 +0.00(+0.00%)
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%)
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.