TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	7.288	7.306	7.184	7.266	184,551	+0.04(+0.59%)
Jan 30, 2012	7.113	7.231	7.113	7.224	163,119	+0.05(+0.75%)
Jan 27, 2012	7.156	7.206	7.152	7.170	140,516	-0.00(-0.05%)
Jan 26, 2012	7.224	7.227	7.152	7.173	136,654	-0.03(-0.35%)
Jan 25, 2012	7.199	7.206	7.088	7.199	168,911	-0.01(-0.10%)
Jan 24, 2012	7.245	7.259	7.177	7.206	86,738	-0.06(-0.84%)
Jan 23, 2012	7.181	7.270	7.166	7.266	118,897	+0.12(+1.70%)
Jan 20, 2012	7.123	7.170	7.084	7.145	154,590	+0.00(+0.05%)
Jan 19, 2012	7.338	7.352	7.116	7.141	315,543	-0.15(-2.01%)
Jan 18, 2012	7.281	7.349	7.274	7.288	142,023	+0.03(+0.34%)
Jan 17, 2012	7.320	7.359	7.263	7.263	149,383	+0.04(+0.54%)
Jan 13, 2012	7.270	7.284	7.195	7.224	117,300	-0.10(-1.37%)
Jan 12, 2012	7.345	7.370	7.295	7.324	97,644	+0.00(+0.05%)
Jan 11, 2012	7.381	7.431	7.320	7.320	126,031	-0.08(-1.06%)
Jan 10, 2012	7.435	7.435	7.324	7.399	179,173	+0.01(+0.19%)
Jan 09, 2012	7.370	7.395	7.338	7.384	113,134	+0.04(+0.54%)
Jan 06, 2012	7.474	7.474	7.342	7.345	154,428	-0.11(-1.53%)
Jan 05, 2012	7.513	7.517	7.420	7.460	90,609	-0.08(-1.04%)
Jan 04, 2012	7.531	7.599	7.502	7.538	128,816	+0.16(+2.23%)
Dec 30, 2011	7.295	7.388	7.295	7.374	112,985	+0.08(+1.08%)
Dec 29, 2011	7.284	7.313	7.249	7.295	139,311	+0.03(+0.44%)
Dec 28, 2011	7.395	7.395	7.249	7.263	182,415	-0.14(-1.93%)
Dec 27, 2011	7.317	7.488	7.317	7.406	101,392	+0.10(+1.32%)
Dec 23, 2011	7.334	7.342	7.281	7.309	115,312	+0.01(+0.10%)
Dec 21, 2011	7.195	7.302	7.170	7.302	131,408	+0.10(+1.34%)
Dec 20, 2011	7.131	7.234	7.131	7.206	158,136	+0.17(+2.44%)
Dec 19, 2011	7.077	7.109	7.027	7.034	183,298	-0.01(-0.20%)
Dec 16, 2011	7.120	7.181	7.034	7.048	176,327	-0.05(-0.71%)
Dec 15, 2011	7.113	7.152	7.070	7.098	153,396	+0.05(+0.71%)
Dec 14, 2011	7.116	7.145	7.020	7.048	264,268	-0.11(-1.55%)
Dec 13, 2011	7.252	7.331	7.145	7.159	259,760	-0.10(-1.38%)
Dec 12, 2011	7.256	7.306	7.202	7.259	151,036	-0.09(-1.22%)
Dec 09, 2011	7.381	7.410	7.302	7.349	146,928	-0.09(-1.25%)
Dec 08, 2011	7.470	7.528	7.367	7.442	71,297	-0.09(-1.19%)
Dec 07, 2011	7.535	7.571	7.477	7.531	101,084	-0.01(-0.14%)
Dec 06, 2011	7.663	7.667	7.510	7.542	83,564	-0.10(-1.31%)
Dec 05, 2011	7.688	7.724	7.606	7.642	98,659	+0.03(+0.42%)
Dec 02, 2011	7.746	7.746	7.610	7.610	105,234	-0.11(-1.39%)
Dec 01, 2011	7.685	7.842	7.653	7.717	262,576	+0.01(+0.09%)
Nov 30, 2011	7.724	7.728	7.578	7.710	321,815	+0.19(+2.52%)
Nov 29, 2011	7.481	7.538	7.413	7.520	277,118	+0.20(+2.79%)
Nov 28, 2011	7.264	7.351	7.215	7.316	276,749	+0.26(+3.65%)
Nov 25, 2011	7.045	7.122	7.014	7.059	134,834	+0.04(+0.59%)
Nov 23, 2011	6.986	7.055	6.968	7.017	154,303	-0.03(-0.40%)
Nov 22, 2011	6.951	7.048	6.895	7.045	259,655	+0.10(+1.45%)
Nov 21, 2011	7.087	7.090	6.878	6.944	441,135	-0.22(-3.06%)
Nov 18, 2011	7.195	7.233	7.122	7.163	98,594	-0.02(-0.29%)
Nov 17, 2011	7.278	7.295	7.135	7.184	148,284	-0.08(-1.15%)
Nov 16, 2011	7.236	7.344	7.219	7.268	145,084	+0.00(+0.05%)
Nov 15, 2011	7.341	7.351	7.236	7.264	210,488	-0.11(-1.46%)
Nov 14, 2011	7.407	7.407	7.341	7.372	91,848	-0.06(-0.80%)
Nov 11, 2011	7.407	7.449	7.386	7.431	92,003	+0.06(+0.75%)
Nov 10, 2011	7.424	7.445	7.306	7.375	153,736	-0.02(-0.33%)
Nov 09, 2011	7.428	7.494	7.351	7.400	317,057	-0.15(-2.03%)
Nov 08, 2011	7.532	7.560	7.469	7.553	83,038	+0.01(+0.09%)
Nov 07, 2011	7.476	7.546	7.445	7.546	83,354	+0.08(+1.07%)
Nov 04, 2011	7.459	7.501	7.359	7.466	150,888	-0.07(-0.97%)
Nov 03, 2011	7.577	7.577	7.504	7.539	133,762	+0.05(+0.60%)
Nov 02, 2011	7.469	7.598	7.469	7.494	327,698	+0.10(+1.32%)

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.