TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	6.389	6.412	6.301	6.327	346,361	-0.11(-1.65%)
May 30, 2013	6.420	6.478	6.398	6.434	205,173	+0.00(+0.00%)
May 29, 2013	6.425	6.500	6.376	6.434	256,261	+0.08(+1.33%)
May 28, 2013	6.409	6.447	6.336	6.349	306,609	+0.03(+0.47%)
May 24, 2013	6.315	6.366	6.281	6.319	132,000	-0.03(-0.47%)
May 23, 2013	6.319	6.379	6.298	6.349	182,139	-0.00(-0.07%)
May 22, 2013	6.400	6.464	6.354	6.354	157,505	-0.05(-0.73%)
May 21, 2013	6.464	6.464	6.358	6.400	240,516	-0.14(-2.15%)
May 20, 2013	6.409	6.545	6.392	6.541	135,875	+0.14(+2.26%)
May 17, 2013	6.311	6.409	6.281	6.396	171,626	+0.00(+0.07%)
May 16, 2013	6.354	6.413	6.341	6.392	139,902	+0.04(+0.60%)
May 15, 2013	6.409	6.417	6.324	6.354	167,223	-0.01(-0.20%)
May 13, 2013	6.375	6.388	6.324	6.366	156,425	+0.01(+0.13%)
May 10, 2013	6.298	6.366	6.290	6.358	147,687	+0.02(+0.27%)
May 09, 2013	6.362	6.375	6.285	6.341	149,723	-0.03(-0.40%)
May 08, 2013	6.336	6.379	6.281	6.366	201,536	+0.02(+0.27%)
May 07, 2013	6.383	6.396	6.273	6.349	184,175	+0.00(+0.07%)
May 06, 2013	6.332	6.371	6.302	6.345	243,773	+0.03(+0.47%)
May 03, 2013	6.290	6.341	6.268	6.315	262,029	+0.05(+0.75%)
May 02, 2013	6.213	6.285	6.179	6.268	222,936	+0.08(+1.31%)
May 01, 2013	6.213	6.264	6.132	6.187	169,184	-0.08(-1.22%)
Apr 30, 2013	6.021	6.268	6.009	6.264	624,920	+0.30(+5.00%)
Apr 29, 2013	5.868	5.970	5.864	5.966	189,550	+0.14(+2.34%)
Apr 26, 2013	5.723	5.867	5.740	5.830	234,154	+0.09(+1.56%)
Apr 25, 2013	5.706	5.749	5.681	5.740	197,664	+0.05(+0.82%)
Apr 24, 2013	5.685	5.728	5.600	5.693	287,099	+0.01(+0.22%)
Apr 23, 2013	5.847	5.860	5.585	5.681	364,223	-0.15(-2.56%)
Apr 22, 2013	5.864	5.864	5.779	5.830	192,244	-0.02(-0.36%)
Apr 19, 2013	5.800	5.860	5.762	5.851	143,164	+0.09(+1.48%)
Apr 18, 2013	5.766	5.796	5.706	5.766	258,016	+0.00(+0.00%)
Apr 17, 2013	5.872	5.881	5.681	5.766	279,932	-0.13(-2.17%)
Apr 16, 2013	5.872	5.940	5.864	5.894	237,566	+0.06(+1.10%)
Apr 15, 2013	6.068	6.068	5.821	5.830	383,490	-0.26(-4.20%)
Apr 12, 2013	6.175	6.183	6.072	6.085	124,397	-0.11(-1.85%)
Apr 11, 2013	6.213	6.234	6.179	6.200	129,521	-0.00(-0.07%)
Apr 10, 2013	6.132	6.221	6.119	6.204	432,880	+0.09(+1.53%)
Apr 09, 2013	6.115	6.162	6.092	6.111	467,818	+0.03(+0.42%)
Apr 08, 2013	6.085	6.094	6.030	6.085	189,259	+0.00(+0.00%)
Apr 05, 2013	6.068	6.107	6.034	6.085	217,981	-0.06(-0.97%)
Apr 04, 2013	6.209	6.239	6.124	6.145	182,816	-0.06(-1.03%)
Apr 03, 2013	6.260	6.281	6.128	6.209	185,511	-0.03(-0.55%)
Apr 02, 2013	6.179	6.273	6.179	6.243	196,722	+0.08(+1.24%)
Apr 01, 2013	6.209	6.239	6.145	6.166	153,704	-0.04(-0.69%)
Mar 28, 2013	6.115	6.260	6.115	6.209	223,592	+0.10(+1.60%)
Mar 27, 2013	6.128	6.153	6.089	6.111	210,650	-0.06(-0.97%)
Mar 26, 2013	6.196	6.209	6.081	6.170	220,010	+0.00(+0.00%)
Mar 25, 2013	6.260	6.268	6.166	6.170	241,244	-0.04(-0.69%)
Mar 22, 2013	6.196	6.256	6.187	6.213	133,485	+0.02(+0.34%)
Mar 21, 2013	6.239	6.239	6.170	6.192	104,542	-0.04(-0.62%)
Mar 20, 2013	6.170	6.251	6.166	6.230	144,479	+0.10(+1.60%)
Mar 19, 2013	6.115	6.200	6.107	6.132	165,678	-0.01(-0.21%)
Mar 18, 2013	6.141	6.196	6.089	6.145	234,699	+0.00(+0.07%)
Mar 15, 2013	6.230	6.239	6.132	6.141	566,952	-0.09(-1.50%)
Mar 14, 2013	6.200	6.239	6.145	6.234	208,478	+0.05(+0.76%)
Mar 13, 2013	6.281	6.281	6.183	6.187	168,784	-0.08(-1.29%)
Mar 12, 2013	6.324	6.349	6.247	6.268	103,154	-0.04(-0.61%)
Mar 11, 2013	6.196	6.319	6.196	6.307	163,980	+0.09(+1.51%)
Mar 08, 2013	6.256	6.290	6.209	6.213	189,050	-0.02(-0.34%)
Mar 07, 2013	6.285	6.285	6.207	6.234	199,907	-0.03(-0.54%)
Mar 06, 2013	6.221	6.290	6.217	6.268	311,036	+0.07(+1.17%)
Mar 05, 2013	6.388	6.396	6.196	6.196	673,725	-0.19(-3.00%)
Mar 04, 2013	6.392	6.405	6.324	6.388	301,408	-0.00(-0.07%)

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.