TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	6.127	6.163	6.112	6.132	189,091	-0.02(-0.33%)
May 29, 2014	6.142	6.235	6.127	6.153	185,300	+0.01(+0.17%)
May 28, 2014	6.224	6.301	6.127	6.142	303,119	+0.02(+0.38%)
May 27, 2014	6.169	6.169	6.080	6.119	160,458	-0.02(-0.40%)
May 23, 2014	6.119	6.144	6.144	6.144	213,231	+0.03(+0.57%)
May 22, 2014	6.060	6.144	6.040	6.110	92,309	+0.03(+0.57%)
May 21, 2014	6.045	6.090	6.000	6.075	145,309	+0.01(+0.16%)
May 20, 2014	6.070	6.090	6.045	6.065	129,268	-0.01(-0.16%)
May 19, 2014	6.100	6.129	6.070	6.075	107,885	-0.04(-0.73%)
May 16, 2014	6.080	6.149	6.070	6.119	152,707	+0.02(+0.33%)
May 15, 2014	6.085	6.105	6.030	6.100	249,255	+0.03(+0.57%)
May 14, 2014	5.950	6.085	5.945	6.065	305,741	+0.13(+2.18%)
May 13, 2014	5.941	5.950	5.916	5.936	180,092	+0.00(+0.08%)
May 12, 2014	5.916	5.950	5.891	5.931	249,267	+0.01(+0.25%)
May 09, 2014	5.945	5.960	5.891	5.916	245,167	-0.04(-0.75%)
May 08, 2014	6.010	6.035	5.941	5.960	367,031	-0.05(-0.91%)
May 07, 2014	6.030	6.035	5.990	6.015	239,736	+0.00(+0.00%)
May 06, 2014	6.015	6.045	5.985	6.015	201,797	+0.03(+0.50%)
May 05, 2014	6.000	6.020	5.955	5.985	180,717	-0.02(-0.33%)
May 02, 2014	6.035	6.050	5.985	6.005	151,895	-0.05(-0.90%)
May 01, 2014	6.080	6.124	6.025	6.060	238,638	-0.01(-0.25%)
Apr 30, 2014	6.010	6.144	6.000	6.075	294,824	+0.05(+0.91%)
Apr 29, 2014	5.990	6.100	5.955	6.020	924,965	+0.12(+2.02%)
Apr 28, 2014	5.916	5.931	5.881	5.901	218,192	-0.02(-0.42%)
Apr 25, 2014	5.876	5.945	5.871	5.926	533,008	+0.04(+0.68%)
Apr 24, 2014	5.791	5.896	5.771	5.886	267,830	+0.11(+1.89%)
Apr 23, 2014	5.796	5.846	5.767	5.776	210,300	-0.04(-0.77%)
Apr 22, 2014	5.886	5.886	5.796	5.821	215,591	-0.06(-1.10%)
Apr 21, 2014	5.911	5.916	5.841	5.886	170,391	-0.04(-0.75%)
Apr 17, 2014	5.936	5.931	5.931	5.931	233,951	-0.02(-0.33%)
Apr 16, 2014	5.921	5.965	5.911	5.950	366,450	+0.02(+0.42%)
Apr 15, 2014	5.896	5.926	5.871	5.926	204,338	+0.01(+0.17%)
Apr 14, 2014	5.945	5.965	5.901	5.916	274,704	-0.03(-0.50%)
Apr 11, 2014	6.010	6.025	5.921	5.945	248,583	-0.05(-0.83%)
Apr 10, 2014	5.871	6.015	5.871	5.995	326,240	+0.08(+1.34%)
Apr 09, 2014	5.806	5.973	5.801	5.916	526,762	+0.11(+1.88%)
Apr 08, 2014	5.781	5.841	5.767	5.806	236,411	+0.04(+0.69%)
Apr 07, 2014	5.702	5.776	5.702	5.767	243,001	+0.06(+1.05%)
Apr 04, 2014	5.727	5.752	5.702	5.707	202,197	+0.00(+0.09%)
Apr 03, 2014	5.747	5.791	5.702	5.702	167,887	-0.04(-0.78%)
Apr 02, 2014	5.776	5.776	5.727	5.747	195,957	-0.01(-0.26%)
Apr 01, 2014	5.781	5.816	5.749	5.762	216,608	-0.02(-0.43%)
Mar 31, 2014	5.747	5.806	5.732	5.786	291,793	+0.05(+0.87%)
Mar 28, 2014	5.767	5.776	5.707	5.737	253,735	-0.04(-0.69%)
Mar 27, 2014	5.732	5.776	5.722	5.776	203,885	+0.05(+0.96%)
Mar 26, 2014	5.677	5.727	5.652	5.722	173,596	+0.05(+0.88%)
Mar 25, 2014	5.632	5.680	5.632	5.672	295,880	+0.02(+0.44%)
Mar 24, 2014	5.593	5.652	5.573	5.647	163,007	+0.05(+0.89%)
Mar 21, 2014	5.657	5.667	5.573	5.597	404,614	-0.02(-0.35%)
Mar 20, 2014	5.632	5.632	5.588	5.617	181,514	-0.04(-0.70%)
Mar 19, 2014	5.752	5.757	5.607	5.657	270,005	-0.13(-2.23%)
Mar 18, 2014	5.727	5.821	5.727	5.786	216,938	+0.05(+0.87%)
Mar 17, 2014	5.692	5.751	5.672	5.737	190,874	+0.06(+1.05%)
Mar 14, 2014	5.672	5.737	5.652	5.677	123,698	-0.01(-0.26%)
Mar 13, 2014	5.707	5.727	5.672	5.692	131,173	-0.01(-0.26%)
Mar 12, 2014	5.672	5.707	5.662	5.707	174,242	+0.01(+0.17%)
Mar 11, 2014	5.667	5.717	5.637	5.697	163,146	+0.02(+0.44%)
Mar 10, 2014	5.742	5.742	5.647	5.672	238,177	-0.07(-1.21%)
Mar 07, 2014	5.826	5.866	5.717	5.742	201,324	-0.13(-2.20%)
Mar 06, 2014	5.866	5.921	5.836	5.871	308,608	+0.02(+0.43%)
Mar 05, 2014	5.816	5.891	5.781	5.846	506,498	+0.05(+0.86%)
Mar 04, 2014	5.717	5.806	5.697	5.796	580,236	+0.10(+1.83%)

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.