TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	10.32	10.43	10.29	10.38	151,297	+0.06(+0.61%)
May 29, 2008	10.31	10.41	10.22	10.32	223,824	+0.06(+0.59%)
May 28, 2008	10.25	10.31	10.18	10.26	128,925	-0.01(-0.11%)
May 27, 2008	10.39	10.41	10.26	10.27	154,003	+0.00(+0.03%)
May 26, 2008	10.43	10.52	10.21	10.27	0	+0.00(+0.00%)
May 23, 2008	10.43	10.52	10.21	10.27	135,009	-0.20(-1.86%)
May 22, 2008	10.28	10.50	10.28	10.46	217,050	+0.14(+1.33%)
May 21, 2008	10.14	10.41	10.14	10.33	224,204	+0.19(+1.87%)
May 20, 2008	10.13	10.19	10.03	10.14	174,848	+0.04(+0.40%)
May 19, 2008	10.13	10.19	10.10	10.10	56,914	-0.00(-0.03%)
May 16, 2008	10.25	10.29	10.02	10.10	145,513	-0.13(-1.29%)
May 15, 2008	10.17	10.25	10.15	10.23	130,348	+0.08(+0.76%)
May 14, 2008	10.17	10.19	10.10	10.15	51,772	+0.00(+0.03%)
May 13, 2008	10.06	10.17	10.05	10.15	111,127	+0.04(+0.37%)
May 12, 2008	10.04	10.12	10.02	10.11	167,345	+0.07(+0.69%)
May 09, 2008	9.890	10.05	9.890	10.04	255,334	+0.14(+1.42%)
May 08, 2008	9.887	9.939	9.841	9.904	413,831	-0.03(-0.29%)
May 07, 2008	9.747	9.939	9.744	9.933	612,732	+0.13(+1.35%)
May 06, 2008	9.477	9.853	9.477	9.801	447,666	+0.30(+3.20%)
May 05, 2008	9.626	9.626	9.408	9.497	191,809	-0.11(-1.13%)
May 02, 2008	9.574	9.638	9.569	9.606	94,654	+0.00(+0.00%)
May 01, 2008	9.592	9.638	9.487	9.606	373,742	-0.09(-0.89%)
Apr 30, 2008	9.620	9.712	9.577	9.692	140,176	+0.20(+2.08%)
Apr 29, 2008	9.580	9.603	9.431	9.494	107,641	-0.09(-0.99%)
Apr 28, 2008	9.549	9.629	9.480	9.589	155,003	+0.14(+1.52%)
Apr 25, 2008	9.514	9.603	9.405	9.445	141,895	-0.11(-1.14%)
Apr 24, 2008	9.563	9.580	9.457	9.554	115,050	+0.00(+0.03%)
Apr 23, 2008	9.368	9.574	9.368	9.551	99,943	+0.08(+0.85%)
Apr 22, 2008	9.471	9.623	9.454	9.471	227,659	-0.13(-1.37%)
Apr 21, 2008	9.566	9.781	9.554	9.603	277,490	+0.16(+1.67%)
Apr 18, 2008	9.540	9.583	9.368	9.445	170,553	+0.08(+0.83%)
Apr 17, 2008	9.348	9.414	9.276	9.368	194,800	-0.04(-0.46%)
Apr 16, 2008	9.116	9.474	9.098	9.411	229,835	+0.42(+4.69%)
Apr 15, 2008	9.067	9.170	8.978	8.989	163,161	-0.05(-0.60%)
Apr 14, 2008	9.095	9.130	8.943	9.044	114,701	-0.04(-0.47%)
Apr 11, 2008	9.196	9.227	9.007	9.087	187,915	-0.22(-2.31%)
Apr 10, 2008	8.820	9.540	8.820	9.302	1,363,169	+0.52(+5.88%)
Apr 09, 2008	8.789	8.794	8.700	8.786	159,675	-0.10(-1.16%)
Apr 08, 2008	8.829	8.920	8.748	8.889	151,308	+0.02(+0.19%)
Apr 07, 2008	8.984	9.058	8.854	8.872	194,887	-0.08(-0.87%)
Apr 04, 2008	9.021	9.072	8.941	8.949	595,471	-0.12(-1.33%)
Apr 03, 2008	9.001	9.104	8.909	9.070	350,728	+0.06(+0.64%)
Apr 02, 2008	9.021	9.101	8.949	9.012	229,402	+0.10(+1.13%)
Apr 01, 2008	8.949	8.955	8.800	8.912	339,572	+0.00(+0.00%)
Mar 31, 2008	8.900	8.972	8.814	8.912	1,026,037	+0.00(+0.03%)
Mar 28, 2008	8.803	8.975	8.800	8.909	264,615	+0.16(+1.87%)
Mar 27, 2008	8.723	8.789	8.591	8.745	299,130	+0.09(+0.99%)
Mar 26, 2008	8.780	8.780	8.599	8.659	491,229	-0.05(-0.56%)
Mar 25, 2008	8.496	8.774	8.493	8.708	525,046	+0.15(+1.74%)
Mar 24, 2008	8.476	8.602	8.424	8.559	638,353	+0.07(+0.78%)
Mar 21, 2008	8.731	8.731	8.410	8.493	356,306	+0.00(+0.00%)
Mar 20, 2008	8.731	8.731	8.410	8.493	356,306	-0.27(-3.08%)
Mar 19, 2008	9.179	9.187	8.697	8.763	243,348	-0.46(-5.01%)
Mar 18, 2008	9.342	9.342	9.015	9.225	593,031	-0.21(-2.22%)
Mar 17, 2008	9.557	9.600	9.356	9.434	164,556	-0.40(-4.03%)
Mar 14, 2008	9.887	9.893	9.712	9.830	194,887	-0.15(-1.49%)
Mar 13, 2008	9.896	9.993	9.790	9.979	218,246	+0.14(+1.40%)
Mar 12, 2008	9.924	9.933	9.838	9.841	124,114	-0.06(-0.61%)
Mar 11, 2008	9.896	9.990	9.853	9.901	199,420	+0.08(+0.79%)
Mar 10, 2008	9.979	10.05	9.749	9.824	142,243	-0.19(-1.86%)
Mar 07, 2008	10.15	10.15	9.896	10.01	222,430	-0.11(-1.05%)
Mar 06, 2008	10.22	10.34	10.06	10.12	191,401	-0.09(-0.90%)
Mar 05, 2008	10.22	10.35	10.17	10.21	216,241	+0.03(+0.31%)
Mar 04, 2008	10.13	10.19	9.973	10.18	274,028	+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.