TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	6.842	6.919	6.783	6.901	272,449	+0.06(+0.81%)
Mar 29, 2012	6.923	6.926	6.794	6.845	677,252	-0.12(-1.74%)
Mar 28, 2012	7.026	7.026	6.893	6.967	259,537	-0.09(-1.25%)
Mar 27, 2012	7.121	7.121	7.033	7.055	110,601	-0.06(-0.88%)
Mar 26, 2012	7.099	7.169	7.088	7.117	166,107	+0.07(+0.94%)
Mar 23, 2012	6.974	7.051	6.930	7.051	257,021	+0.07(+1.05%)
Mar 22, 2012	7.011	7.011	6.934	6.978	307,644	-0.08(-1.09%)
Mar 21, 2012	7.033	7.066	7.018	7.055	179,332	+0.03(+0.47%)
Mar 20, 2012	7.128	7.128	6.974	7.022	461,685	-0.13(-1.85%)
Mar 19, 2012	7.110	7.198	7.103	7.154	204,031	+0.06(+0.78%)
Mar 16, 2012	7.169	7.209	7.092	7.099	211,987	-0.05(-0.72%)
Mar 15, 2012	7.191	7.222	7.128	7.151	571,473	-0.04(-0.61%)
Mar 14, 2012	7.331	7.334	7.162	7.195	278,515	-0.12(-1.66%)
Mar 13, 2012	7.301	7.331	7.279	7.316	215,890	+0.03(+0.35%)
Mar 12, 2012	7.353	7.356	7.272	7.290	709,681	-0.07(-0.90%)
Mar 09, 2012	7.364	7.364	7.294	7.356	162,381	+0.01(+0.15%)
Mar 08, 2012	7.320	7.371	7.268	7.345	297,819	+0.07(+1.01%)
Mar 07, 2012	7.294	7.309	7.176	7.272	358,741	-0.02(-0.25%)
Mar 06, 2012	7.367	7.375	7.287	7.290	308,376	-0.16(-2.12%)
Mar 05, 2012	7.555	7.555	7.437	7.448	216,159	-0.17(-2.22%)
Mar 02, 2012	7.625	7.654	7.544	7.617	222,228	-0.13(-1.71%)
Mar 01, 2012	7.753	7.779	7.706	7.750	161,293	-0.01(-0.09%)
Feb 29, 2012	7.702	7.772	7.698	7.757	230,543	+0.06(+0.72%)
Feb 28, 2012	7.647	7.706	7.625	7.702	213,970	+0.14(+1.84%)
Feb 27, 2012	7.484	7.580	7.484	7.563	221,375	+0.05(+0.62%)
Feb 24, 2012	7.509	7.534	7.505	7.516	189,943	-0.00(-0.05%)
Feb 23, 2012	7.516	7.530	7.484	7.520	92,907	+0.03(+0.33%)
Feb 22, 2012	7.509	7.532	7.466	7.495	134,522	-0.00(-0.05%)
Feb 21, 2012	7.477	7.541	7.473	7.498	172,677	+0.03(+0.33%)
Feb 17, 2012	7.391	7.477	7.370	7.473	136,656	+0.10(+1.36%)
Feb 16, 2012	7.287	7.380	7.287	7.373	197,975	+0.08(+1.03%)
Feb 15, 2012	7.341	7.355	7.294	7.298	76,351	+0.00(+0.05%)
Feb 14, 2012	7.312	7.323	7.257	7.294	193,814	-0.02(-0.29%)
Feb 13, 2012	7.319	7.355	7.309	7.316	138,071	+0.02(+0.29%)
Feb 10, 2012	7.294	7.316	7.262	7.294	195,855	-0.03(-0.39%)
Feb 09, 2012	7.398	7.405	7.315	7.323	145,541	-0.06(-0.82%)
Feb 08, 2012	7.398	7.405	7.330	7.384	102,648	+0.01(+0.15%)
Feb 07, 2012	7.362	7.387	7.344	7.373	113,689	+0.01(+0.15%)
Feb 06, 2012	7.287	7.398	7.287	7.362	114,612	+0.05(+0.64%)
Feb 03, 2012	7.323	7.362	7.298	7.316	292,293	+0.03(+0.39%)
Feb 02, 2012	7.312	7.312	7.269	7.287	90,972	-0.01(-0.15%)
Feb 01, 2012	7.294	7.334	7.262	7.298	106,614	+0.03(+0.44%)
Jan 31, 2012	7.287	7.305	7.184	7.266	184,568	+0.04(+0.59%)
Jan 30, 2012	7.112	7.230	7.112	7.223	163,134	+0.05(+0.75%)
Jan 27, 2012	7.155	7.205	7.151	7.169	140,529	-0.00(-0.05%)
Jan 26, 2012	7.223	7.226	7.151	7.173	136,667	-0.03(-0.35%)
Jan 25, 2012	7.198	7.205	7.087	7.198	168,926	-0.01(-0.10%)
Jan 24, 2012	7.244	7.259	7.176	7.205	86,746	-0.06(-0.84%)
Jan 23, 2012	7.180	7.269	7.166	7.266	118,908	+0.12(+1.70%)
Jan 20, 2012	7.123	7.169	7.083	7.144	154,605	+0.00(+0.05%)
Jan 19, 2012	7.337	7.352	7.116	7.141	315,572	-0.15(-2.01%)
Jan 18, 2012	7.280	7.348	7.273	7.287	142,036	+0.03(+0.34%)
Jan 17, 2012	7.319	7.359	7.262	7.262	149,397	+0.04(+0.54%)
Jan 13, 2012	7.269	7.284	7.194	7.223	117,311	-0.10(-1.37%)
Jan 12, 2012	7.344	7.370	7.294	7.323	97,653	+0.00(+0.05%)
Jan 11, 2012	7.380	7.430	7.319	7.319	126,042	-0.08(-1.06%)
Jan 10, 2012	7.434	7.434	7.323	7.398	179,190	+0.01(+0.19%)
Jan 09, 2012	7.370	7.394	7.337	7.384	113,144	+0.04(+0.54%)
Jan 06, 2012	7.473	7.473	7.341	7.344	154,442	-0.11(-1.53%)
Jan 05, 2012	7.513	7.516	7.420	7.459	90,617	-0.08(-1.04%)

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.