TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	7.576	7.683	7.576	7.637	73,454	+0.08(+1.11%)
May 30, 2007	7.495	7.567	7.452	7.553	100,480	-0.04(-0.53%)
May 29, 2007	7.550	7.596	7.536	7.593	127,160	+0.10(+1.27%)
May 25, 2007	7.466	7.663	7.443	7.498	85,581	+0.08(+1.05%)
May 24, 2007	7.570	7.591	7.351	7.420	208,237	-0.18(-2.32%)
May 23, 2007	7.518	7.625	7.518	7.596	2,659,966	+0.09(+1.23%)
May 22, 2007	7.345	7.570	7.345	7.504	173,242	+0.17(+2.28%)
May 21, 2007	7.293	7.345	7.293	7.337	28,411	+0.00(+0.00%)
May 18, 2007	7.337	7.348	7.218	7.337	66,525	+0.00(+0.00%)
May 17, 2007	7.241	7.360	7.241	7.337	125,427	+0.08(+1.07%)
May 16, 2007	7.218	7.270	7.181	7.259	382,173	+0.04(+0.60%)
May 15, 2007	7.140	7.215	7.140	7.215	93,551	+0.08(+1.17%)
May 14, 2007	7.080	7.149	7.071	7.132	91,125	+0.06(+0.86%)
May 11, 2007	6.956	7.085	6.944	7.071	111,914	+0.08(+1.11%)
May 10, 2007	6.967	7.016	6.938	6.993	91,472	+0.01(+0.12%)
May 09, 2007	6.982	6.984	6.912	6.984	84,888	+0.00(+0.04%)
May 08, 2007	6.961	7.008	6.938	6.982	102,559	-0.01(-0.08%)
May 07, 2007	6.953	6.987	6.941	6.987	86,274	+0.08(+1.21%)
May 04, 2007	6.956	6.956	6.889	6.904	111,221	-0.04(-0.54%)
May 03, 2007	6.901	6.987	6.886	6.941	316,340	+0.04(+0.63%)
May 02, 2007	6.840	6.918	6.831	6.898	6,443,585	+0.06(+0.89%)
May 01, 2007	6.811	6.886	6.777	6.837	145,177	+0.03(+0.38%)
Apr 30, 2007	6.756	6.863	6.756	6.811	90,432	+0.03(+0.51%)
Apr 27, 2007	6.713	6.794	6.707	6.777	151,067	+0.02(+0.26%)
Apr 26, 2007	6.907	6.907	6.730	6.759	133,050	-0.21(-2.98%)
Apr 25, 2007	7.189	7.189	6.947	6.967	129,585	-0.23(-3.25%)
Apr 24, 2007	6.961	7.253	6.930	7.201	182,944	+0.19(+2.67%)
Apr 23, 2007	6.872	7.129	6.826	7.013	462,211	+0.07(+1.00%)
Apr 20, 2007	6.531	7.008	6.531	6.944	239,074	+0.50(+7.70%)
Apr 19, 2007	6.422	6.476	6.399	6.448	139,980	+0.01(+0.22%)
Apr 18, 2007	6.422	6.439	6.370	6.433	58,555	+0.01(+0.13%)
Apr 17, 2007	6.433	6.448	6.401	6.425	38,113	-0.01(-0.13%)
Apr 16, 2007	6.508	6.508	6.413	6.433	52,319	-0.03(-0.45%)
Apr 13, 2007	6.482	6.491	6.422	6.462	38,459	-0.05(-0.75%)
Apr 12, 2007	6.485	6.520	6.430	6.511	46,082	+0.01(+0.13%)
Apr 11, 2007	6.410	6.517	6.410	6.502	67,218	+0.10(+1.62%)
Apr 10, 2007	6.401	6.430	6.361	6.399	220,711	+0.02(+0.32%)
Apr 09, 2007	6.442	6.442	6.364	6.378	45,736	-0.05(-0.72%)
Apr 05, 2007	6.292	6.459	6.292	6.425	51,279	+0.15(+2.34%)
Apr 04, 2007	6.277	6.303	6.246	6.277	55,437	+0.00(+0.00%)
Apr 03, 2007	6.260	6.329	6.220	6.277	54,398	+0.00(+0.05%)
Apr 02, 2007	6.214	6.300	6.197	6.274	80,038	+0.05(+0.79%)
Mar 30, 2007	6.225	6.257	6.191	6.225	33,955	-0.00(-0.05%)
Mar 29, 2007	6.225	6.237	6.179	6.228	29,104	+0.00(+0.00%)
Mar 28, 2007	6.222	6.295	6.222	6.228	26,332	-0.04(-0.60%)
Mar 27, 2007	6.254	6.324	6.254	6.266	50,933	+0.03(+0.46%)
Mar 26, 2007	6.205	6.263	6.159	6.237	93,204	+0.02(+0.28%)
Mar 23, 2007	6.173	6.225	6.173	6.220	47,121	+0.03(+0.47%)
Mar 22, 2007	6.191	6.214	6.133	6.191	76,919	-0.01(-0.14%)
Mar 21, 2007	6.061	6.208	6.061	6.199	78,652	+0.13(+2.19%)
Mar 20, 2007	6.041	6.098	6.018	6.067	68,604	+0.04(+0.67%)
Mar 19, 2007	5.945	6.061	5.928	6.026	103,599	+0.08(+1.41%)
Mar 16, 2007	5.937	5.980	5.925	5.943	107,756	+0.04(+0.64%)
Mar 15, 2007	5.902	5.911	5.824	5.905	62,713	+0.00(+0.00%)
Mar 14, 2007	5.980	5.992	5.885	5.905	45,736	-0.09(-1.54%)
Mar 13, 2007	6.055	6.061	5.994	5.997	43,310	-0.06(-0.95%)
Mar 12, 2007	6.119	6.121	6.020	6.055	70,336	-0.04(-0.71%)
Mar 09, 2007	6.032	6.119	6.023	6.098	48,854	+0.08(+1.25%)
Mar 08, 2007	6.046	6.046	5.960	6.023	34,302	-0.00(-0.05%)
Mar 07, 2007	5.844	6.046	5.844	6.026	54,051	+0.18(+3.11%)
Mar 06, 2007	5.839	5.882	5.804	5.844	44,696	+0.04(+0.75%)
Mar 05, 2007	5.772	5.873	5.772	5.801	52,319	-0.09(-1.52%)
Mar 02, 2007	5.870	5.914	5.844	5.891	69,297	-0.01(-0.20%)

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.