TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	6.231	6.314	6.223	6.314	284,601	+0.09(+1.40%)
Oct 26, 2012	6.061	6.227	6.227	6.227	260,170	+0.17(+2.87%)
Oct 25, 2012	6.010	6.069	5.998	6.053	73,895	+0.06(+0.99%)
Oct 24, 2012	6.041	6.053	5.962	5.994	130,247	-0.01(-0.13%)
Oct 23, 2012	6.022	6.038	5.951	6.002	122,480	-0.05(-0.78%)
Oct 19, 2012	6.124	6.128	6.014	6.049	83,920	-0.08(-1.35%)
Oct 18, 2012	6.172	6.207	6.120	6.132	165,838	-0.04(-0.58%)
Oct 17, 2012	6.049	6.184	6.049	6.168	152,007	+0.16(+2.63%)
Oct 16, 2012	6.030	6.085	6.010	6.010	177,088	-0.02(-0.33%)
Oct 15, 2012	6.010	6.061	5.974	6.030	151,491	+0.02(+0.33%)
Oct 12, 2012	6.045	6.073	5.998	6.010	131,953	-0.04(-0.72%)
Oct 11, 2012	6.136	6.160	6.049	6.053	166,623	-0.07(-1.10%)
Oct 10, 2012	6.211	6.282	6.090	6.120	342,648	-0.06(-1.02%)
Oct 09, 2012	6.239	6.239	6.172	6.184	538,817	-0.03(-0.51%)
Oct 08, 2012	6.200	6.247	6.184	6.215	36,036	+0.01(+0.19%)
Oct 05, 2012	6.275	6.279	6.172	6.203	222,770	+0.00(+0.00%)
Oct 04, 2012	6.196	6.247	6.192	6.203	156,449	+0.04(+0.71%)
Oct 03, 2012	6.156	6.196	6.128	6.160	121,672	+0.03(+0.45%)
Oct 02, 2012	6.113	6.186	6.069	6.132	319,347	+0.07(+1.17%)
Oct 01, 2012	6.061	6.120	6.018	6.061	223,433	+0.02(+0.39%)
Sep 28, 2012	5.935	6.069	5.887	6.038	206,253	+0.11(+1.87%)
Sep 27, 2012	5.947	5.947	5.879	5.927	90,743	+0.01(+0.20%)
Sep 26, 2012	5.962	6.002	5.899	5.915	146,098	-0.04(-0.73%)
Sep 25, 2012	6.030	6.061	5.905	5.958	150,630	-0.04(-0.66%)
Sep 24, 2012	6.085	6.176	5.994	5.998	230,529	-0.15(-2.50%)
Sep 21, 2012	6.006	6.168	5.949	6.152	495,073	+0.17(+2.77%)
Sep 20, 2012	5.943	5.986	5.911	5.986	120,253	+0.01(+0.20%)
Sep 19, 2012	6.006	6.006	5.919	5.974	120,278	-0.02(-0.33%)
Sep 18, 2012	6.026	6.030	5.939	5.994	198,944	-0.06(-0.98%)
Sep 17, 2012	6.030	6.120	6.006	6.053	182,615	+0.02(+0.33%)
Sep 14, 2012	5.832	6.034	5.820	6.034	228,720	+0.22(+3.81%)
Sep 13, 2012	5.769	5.820	5.729	5.812	246,517	+0.04(+0.75%)
Sep 12, 2012	5.749	5.777	5.682	5.769	215,643	+0.01(+0.21%)
Sep 11, 2012	5.749	5.757	5.678	5.757	209,657	+0.06(+1.04%)
Sep 10, 2012	5.717	5.741	5.698	5.698	116,380	-0.02(-0.35%)
Sep 07, 2012	5.706	5.729	5.694	5.717	117,904	+0.01(+0.14%)
Sep 06, 2012	5.654	5.725	5.638	5.710	438,372	+0.09(+1.62%)
Sep 05, 2012	5.654	5.678	5.500	5.619	540,044	-0.27(-4.63%)
Sep 04, 2012	5.970	5.974	5.879	5.891	222,281	-0.08(-1.32%)
Aug 31, 2012	6.085	6.113	5.947	5.970	280,556	-0.08(-1.24%)
Aug 30, 2012	6.215	6.215	6.045	6.045	115,452	-0.10(-1.67%)
Aug 29, 2012	6.128	6.227	6.097	6.148	211,500	+0.07(+1.19%)
Aug 27, 2012	6.072	6.102	6.045	6.076	177,341	+0.02(+0.38%)
Aug 24, 2012	6.022	6.076	6.022	6.053	78,946	+0.03(+0.57%)
Aug 23, 2012	6.049	6.068	6.019	6.019	151,123	-0.04(-0.69%)
Aug 22, 2012	6.053	6.076	6.019	6.061	258,583	+0.02(+0.25%)
Aug 21, 2012	6.137	6.182	6.030	6.045	287,126	-0.07(-1.18%)
Aug 20, 2012	6.106	6.205	6.106	6.118	202,530	+0.00(+0.00%)
Aug 17, 2012	6.129	6.141	6.099	6.118	84,089	-0.00(-0.06%)
Aug 16, 2012	6.072	6.152	6.064	6.121	149,303	+0.05(+0.75%)
Aug 15, 2012	6.076	6.118	6.045	6.076	368,271	-0.02(-0.31%)
Aug 14, 2012	6.080	6.121	6.042	6.095	314,246	+0.04(+0.63%)
Aug 13, 2012	6.053	6.091	6.015	6.057	504,131	+0.02(+0.25%)
Aug 10, 2012	5.969	6.042	5.965	6.042	107,113	+0.06(+1.08%)
Aug 09, 2012	5.924	6.010	5.924	5.977	140,737	+0.05(+0.90%)
Aug 08, 2012	5.809	5.950	5.809	5.924	231,501	+0.05(+0.91%)
Aug 07, 2012	5.821	5.904	5.752	5.870	198,020	+0.09(+1.51%)
Aug 06, 2012	5.737	5.839	5.737	5.783	103,336	+0.05(+0.80%)
Aug 03, 2012	5.771	5.836	5.718	5.737	259,590	+0.03(+0.53%)
Aug 02, 2012	5.882	5.882	5.665	5.707	389,861	-0.18(-3.10%)

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.