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 (%)
Oct 31, 2007 10.22 10.45 10.19 10.45 166,986 +0.34(+3.40%)
Oct 30, 2007 10.10 10.27 10.09 10.11 183,135 +0.00(+0.00%)
Oct 29, 2007 9.764 10.15 9.747 10.11 148,776 +0.37(+3.76%)
Oct 26, 2007 9.514 9.753 9.502 9.744 150,150 +0.19(+2.04%)
Oct 25, 2007 9.444 9.564 9.441 9.549 91,052 +0.16(+1.70%)
Oct 24, 2007 9.299 9.447 9.299 9.389 82,462 -0.02(-0.19%)
Oct 23, 2007 9.171 9.406 9.159 9.406 177,981 +0.34(+3.79%)
Oct 22, 2007 9.110 9.118 8.926 9.063 174,545 -0.26(-2.75%)
Oct 19, 2007 9.348 9.486 9.305 9.319 146,714 -0.11(-1.20%)
Oct 18, 2007 9.427 9.473 9.342 9.433 44,667 +0.04(+0.40%)
Oct 17, 2007 9.302 9.401 9.302 9.395 147,058 +0.23(+2.51%)
Oct 16, 2007 8.996 9.185 8.987 9.165 44,667 +0.19(+2.07%)
Oct 15, 2007 9.104 9.104 8.926 8.979 99,985 -0.09(-1.03%)
Oct 12, 2007 8.990 9.092 8.932 9.072 31,954 +0.09(+1.00%)
Oct 11, 2007 9.034 9.054 8.961 8.982 50,164 +0.01(+0.06%)
Oct 10, 2007 9.016 9.092 8.903 8.976 73,529 -0.04(-0.45%)
Oct 09, 2007 9.011 9.063 8.970 9.016 75,934 +0.01(+0.13%)
Oct 08, 2007 9.011 9.014 8.958 9.005 6,528 -0.06(-0.61%)
Oct 05, 2007 9.060 9.098 9.014 9.060 38,482 +0.14(+1.53%)
Oct 04, 2007 9.072 9.072 8.894 8.923 48,790 -0.12(-1.32%)
Oct 03, 2007 9.104 9.121 9.016 9.043 49,477 -0.06(-0.67%)
Oct 02, 2007 9.165 9.168 9.040 9.104 44,667 -0.04(-0.45%)
Oct 01, 2007 9.174 9.217 9.072 9.145 46,728 -0.03(-0.38%)
Sep 28, 2007 9.113 9.203 9.113 9.179 76,621 +0.11(+1.22%)
Sep 27, 2007 9.153 9.153 8.955 9.069 75,247 -0.02(-0.22%)
Sep 26, 2007 8.993 9.098 8.979 9.089 82,118 +0.09(+1.04%)
Sep 25, 2007 8.920 9.043 8.920 8.996 58,410 +0.05(+0.52%)
Sep 24, 2007 8.842 9.051 8.830 8.950 70,780 +0.10(+1.08%)
Sep 21, 2007 8.787 8.874 8.728 8.853 94,488 +0.13(+1.54%)
Sep 20, 2007 8.656 8.743 8.656 8.720 137,093 +0.12(+1.39%)
Sep 19, 2007 8.557 8.649 8.484 8.600 351,840 +0.01(+0.17%)
Sep 18, 2007 8.519 8.609 8.443 8.586 63,908 +0.09(+1.10%)
Sep 17, 2007 8.440 8.612 8.440 8.493 123,350 +0.02(+0.21%)
Sep 14, 2007 8.431 8.475 8.382 8.475 34,359 +0.03(+0.34%)
Sep 13, 2007 8.347 8.455 8.347 8.446 35,733 +0.15(+1.82%)
Sep 12, 2007 8.309 8.353 8.207 8.295 90,021 -0.01(-0.18%)
Sep 11, 2007 8.234 8.388 8.172 8.309 264,910 +0.12(+1.42%)
Sep 10, 2007 8.114 8.277 8.114 8.193 58,067 +0.05(+0.57%)
Sep 07, 2007 8.149 8.172 8.050 8.146 77,652 -0.08(-0.99%)
Sep 06, 2007 8.234 8.234 8.155 8.228 75,934 -0.01(-0.07%)
Sep 05, 2007 8.219 8.356 8.216 8.234 98,955 -0.09(-1.05%)
Sep 04, 2007 8.251 8.321 8.228 8.321 49,821 +0.08(+1.02%)
Aug 31, 2007 8.263 8.292 8.222 8.236 127,129 +0.05(+0.57%)
Aug 30, 2007 8.053 8.242 8.053 8.190 32,985 +0.04(+0.50%)
Aug 29, 2007 8.041 8.155 7.980 8.149 99,298 +0.08(+0.97%)
Aug 28, 2007 8.175 8.199 8.050 8.071 67,000 -0.21(-2.53%)
Aug 27, 2007 8.088 8.315 8.088 8.280 169,048 +0.23(+2.89%)
Aug 24, 2007 8.056 8.100 8.015 8.047 59,098 +0.02(+0.22%)
Aug 23, 2007 7.983 8.039 7.948 8.030 50,508 +0.14(+1.77%)
Aug 22, 2007 7.858 8.012 7.858 7.890 136,063 +0.12(+1.54%)
Aug 21, 2007 7.864 7.876 7.762 7.771 60,816 -0.12(-1.55%)
Aug 20, 2007 7.803 7.908 7.777 7.893 95,519 +0.10(+1.23%)
Aug 17, 2007 7.812 7.876 7.625 7.797 176,950 +0.19(+2.53%)
Aug 16, 2007 7.832 7.832 7.314 7.605 189,663 -0.22(-2.86%)
Aug 15, 2007 7.849 7.969 7.814 7.829 87,272 -0.10(-1.32%)
Aug 14, 2007 8.076 8.123 7.829 7.934 152,555 -0.14(-1.77%)
Aug 13, 2007 8.289 8.289 8.033 8.076 110,293 -0.12(-1.49%)
Aug 10, 2007 8.193 8.271 8.149 8.199 94,831 -0.06(-0.67%)
Aug 09, 2007 8.196 8.344 8.187 8.254 373,486 -0.03(-0.42%)
Aug 08, 2007 8.213 8.295 8.213 8.289 194,817 +0.12(+1.42%)
Aug 07, 2007 8.158 8.228 8.126 8.172 223,679 +0.02(+0.21%)
Aug 06, 2007 8.091 8.187 8.091 8.155 110,293 +0.08(+0.97%)
Aug 03, 2007 8.126 8.219 8.076 8.076 139,842 -0.14(-1.74%)
Aug 02, 2007 8.225 8.260 8.155 8.219 347,716 +0.01(+0.11%)
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.