TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	4.537	4.606	4.523	4.580	115,758	+0.01(+0.13%)
May 27, 2005	4.437	4.575	4.437	4.575	1,059,604	+0.08(+1.72%)
May 26, 2005	4.468	4.517	4.451	4.497	189,675	+0.05(+1.10%)
May 25, 2005	4.480	4.480	4.445	4.448	264,290	-0.03(-0.58%)
May 24, 2005	4.431	4.489	4.431	4.474	66,247	+0.04(+0.91%)
May 23, 2005	4.417	4.445	4.417	4.434	50,208	+0.02(+0.39%)
May 20, 2005	4.402	4.431	4.385	4.417	148,532	+0.00(+0.00%)
May 19, 2005	4.328	4.417	4.328	4.417	30,334	+0.11(+2.46%)
May 18, 2005	4.316	4.319	4.296	4.311	15,341	+0.02(+0.40%)
May 17, 2005	4.253	4.311	4.253	4.293	15,341	+0.02(+0.47%)
May 16, 2005	4.302	4.314	4.268	4.273	119,942	-0.03(-0.80%)
May 13, 2005	4.319	4.359	4.291	4.308	39,050	-0.07(-1.57%)
May 12, 2005	4.445	4.445	4.345	4.377	70,779	-0.07(-1.68%)
May 11, 2005	4.451	4.451	4.437	4.451	19,525	-0.03(-0.70%)
May 10, 2005	4.420	4.489	4.420	4.483	53,694	+0.06(+1.36%)
May 09, 2005	4.417	4.431	4.417	4.423	15,341	+0.02(+0.52%)
May 06, 2005	4.388	4.417	4.388	4.400	24,058	+0.03(+0.59%)
May 05, 2005	4.382	4.391	4.368	4.374	50,208	-0.02(-0.52%)
May 04, 2005	4.348	4.397	4.348	4.397	44,978	+0.08(+1.86%)
May 03, 2005	4.331	4.362	4.316	4.316	30,682	-0.03(-0.73%)
May 02, 2005	4.351	4.351	4.299	4.348	36,261	+0.03(+0.60%)
Apr 29, 2005	4.302	4.336	4.302	4.322	20,920	+0.01(+0.33%)
Apr 28, 2005	4.288	4.345	4.285	4.308	27,544	-0.00(-0.07%)
Apr 27, 2005	4.359	4.362	4.282	4.311	50,905	-0.05(-1.18%)
Apr 26, 2005	4.336	4.362	4.334	4.362	30,334	+0.01(+0.20%)
Apr 25, 2005	4.302	4.359	4.302	4.354	14,644	+0.02(+0.46%)
Apr 22, 2005	4.359	4.380	4.325	4.334	12,203	-0.03(-0.72%)
Apr 21, 2005	4.357	4.371	4.319	4.365	48,464	+0.03(+0.66%)
Apr 20, 2005	4.319	4.336	4.282	4.336	101,811	+0.00(+0.00%)
Apr 19, 2005	4.296	4.336	4.282	4.336	94,140	+0.04(+0.93%)
Apr 18, 2005	4.179	4.296	4.179	4.296	41,840	+0.09(+2.11%)
Apr 15, 2005	4.256	4.265	4.196	4.207	52,300	-0.05(-1.15%)
Apr 14, 2005	4.319	4.325	4.233	4.256	50,208	-0.07(-1.59%)
Apr 13, 2005	4.357	4.357	4.325	4.325	138,421	-0.01(-0.20%)
Apr 12, 2005	4.365	4.368	4.316	4.334	19,874	-0.05(-1.24%)
Apr 11, 2005	4.374	4.394	4.371	4.388	14,295	+0.00(+0.10%)
Apr 08, 2005	4.331	4.402	4.331	4.384	18,479	+0.02(+0.43%)
Apr 07, 2005	4.362	4.371	4.357	4.365	32,774	-0.01(-0.13%)
Apr 06, 2005	4.385	4.400	4.339	4.371	8,716	+0.00(+0.07%)
Apr 05, 2005	4.428	4.428	4.354	4.368	17,084	-0.05(-1.10%)
Apr 04, 2005	4.377	4.417	4.371	4.417	40,445	+0.03(+0.59%)
Apr 01, 2005	4.385	4.405	4.354	4.391	55,438	+0.01(+0.33%)
Mar 31, 2005	4.314	4.382	4.299	4.377	33,472	+0.05(+1.06%)
Mar 30, 2005	4.288	4.334	4.279	4.331	30,682	+0.03(+0.73%)
Mar 29, 2005	4.259	4.305	4.259	4.299	212,687	+0.02(+0.40%)
Mar 28, 2005	4.259	4.282	4.228	4.282	16,387	-0.01(-0.20%)
Mar 24, 2005	4.339	4.345	4.282	4.291	33,820	-0.08(-1.77%)
Mar 23, 2005	4.394	4.411	4.351	4.368	33,123	-0.05(-1.10%)
Mar 22, 2005	4.368	4.477	4.368	4.417	87,515	+0.03(+0.59%)
Mar 21, 2005	4.334	4.394	4.334	4.391	19,525	+0.06(+1.32%)
Mar 18, 2005	4.365	4.397	4.291	4.334	44,280	-0.03(-0.72%)
Mar 17, 2005	4.374	4.402	4.357	4.365	38,353	-0.01(-0.33%)
Mar 16, 2005	4.365	4.402	4.365	4.380	86,121	+0.02(+0.53%)
Mar 15, 2005	4.382	4.397	4.357	4.357	23,709	-0.03(-0.59%)
Mar 14, 2005	4.331	4.385	4.319	4.382	76,009	+0.04(+0.86%)
Mar 11, 2005	4.374	4.374	4.339	4.345	27,893	-0.01(-0.33%)
Mar 10, 2005	4.374	4.377	4.359	4.359	13,946	+0.00(+0.00%)
Mar 09, 2005	4.411	4.411	4.348	4.359	110,179	-0.05(-1.11%)
Mar 08, 2005	4.339	4.408	4.339	4.408	51,602	+0.09(+2.19%)
Mar 07, 2005	4.299	4.354	4.279	4.314	54,740	+0.01(+0.27%)
Mar 04, 2005	4.248	4.305	4.248	4.302	71,825	+0.09(+2.04%)
Mar 03, 2005	4.242	4.242	4.167	4.216	75,312	-0.03(-0.68%)
Mar 02, 2005	4.116	4.245	4.116	4.245	90,305	+0.11(+2.78%)

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.