TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	7.266	7.299	7.220	7.283	206,685	+0.00(+0.00%)
May 23, 2011	7.230	7.358	7.223	7.283	80,582	-0.05(-0.72%)
May 20, 2011	7.299	7.342	7.230	7.335	144,907	-0.02(-0.27%)
May 19, 2011	7.319	7.381	7.316	7.355	167,785	+0.06(+0.77%)
May 18, 2011	7.223	7.299	7.217	7.299	421,123	+0.07(+0.91%)
May 17, 2011	7.177	7.255	7.157	7.233	149,730	+0.02(+0.27%)
May 16, 2011	7.184	7.226	7.127	7.213	93,161	+0.04(+0.55%)
May 13, 2011	7.306	7.306	7.164	7.174	109,837	-0.09(-1.23%)
May 12, 2011	7.256	7.325	7.151	7.263	140,165	-0.01(-0.18%)
May 11, 2011	7.325	7.355	7.269	7.276	128,498	-0.03(-0.36%)
May 10, 2011	7.299	7.329	7.266	7.302	84,396	+0.02(+0.23%)
May 09, 2011	7.213	7.316	7.187	7.286	107,657	+0.09(+1.19%)
May 06, 2011	7.253	7.253	7.104	7.200	113,326	+0.03(+0.46%)
May 05, 2011	7.246	7.246	7.108	7.167	103,139	-0.14(-1.94%)
May 04, 2011	7.316	7.335	7.236	7.309	104,703	+0.01(+0.14%)
May 03, 2011	7.368	7.398	7.299	7.299	159,281	-0.09(-1.16%)
May 02, 2011	7.401	7.401	7.385	7.385	197,210	+0.04(+0.58%)
Apr 29, 2011	7.190	7.342	7.174	7.342	184,594	+0.15(+2.11%)
Apr 28, 2011	7.184	7.226	7.174	7.190	78,659	-0.00(-0.05%)
Apr 27, 2011	7.230	7.230	7.111	7.193	93,958	+0.01(+0.09%)
Apr 26, 2011	7.144	7.210	7.131	7.187	114,469	+0.07(+0.93%)
Apr 25, 2011	7.128	7.131	7.085	7.121	73,126	+0.02(+0.28%)
Apr 21, 2011	7.124	7.151	7.098	7.101	55,338	+0.01(+0.19%)
Apr 20, 2011	7.164	7.164	7.042	7.088	86,645	+0.00(+0.00%)
Apr 19, 2011	6.982	7.118	6.956	7.088	147,366	+0.17(+2.53%)
Apr 18, 2011	6.933	6.933	6.798	6.913	79,933	-0.04(-0.52%)
Apr 15, 2011	6.910	6.979	6.897	6.949	62,666	+0.02(+0.24%)
Apr 14, 2011	6.916	6.949	6.893	6.933	61,620	-0.01(-0.19%)
Apr 13, 2011	7.009	7.032	6.930	6.946	89,699	-0.03(-0.43%)
Apr 12, 2011	7.025	7.048	6.953	6.976	92,503	-0.08(-1.12%)
Apr 11, 2011	7.108	7.108	7.046	7.055	107,205	-0.02(-0.23%)
Apr 08, 2011	7.101	7.104	7.042	7.071	57,603	+0.02(+0.23%)
Apr 07, 2011	7.104	7.114	7.048	7.055	192,298	-0.04(-0.51%)
Apr 06, 2011	7.081	7.118	7.075	7.091	165,639	+0.03(+0.37%)
Apr 05, 2011	7.042	7.075	7.012	7.065	411,254	+0.05(+0.71%)
Apr 04, 2011	7.045	7.045	6.979	7.015	114,108	+0.01(+0.14%)
Apr 01, 2011	6.969	7.055	6.969	7.005	123,380	+0.06(+0.90%)
Mar 31, 2011	6.860	6.986	6.854	6.943	122,692	+0.07(+1.01%)
Mar 30, 2011	6.864	6.910	6.864	6.874	91,854	+0.00(+0.05%)
Mar 29, 2011	6.857	6.920	6.847	6.870	54,877	+0.02(+0.29%)
Mar 28, 2011	6.900	6.913	6.834	6.850	122,561	-0.01(-0.14%)
Mar 25, 2011	6.979	6.996	6.857	6.860	145,131	-0.11(-1.61%)
Mar 24, 2011	6.956	6.986	6.940	6.973	100,056	+0.05(+0.76%)
Mar 23, 2011	6.920	6.933	6.874	6.920	78,123	-0.01(-0.14%)
Mar 22, 2011	6.956	6.956	6.900	6.930	98,552	-0.01(-0.10%)
Mar 21, 2011	6.946	6.949	6.916	6.936	158,963	+0.10(+1.50%)
Mar 18, 2011	6.890	6.897	6.827	6.834	110,082	+0.04(+0.58%)
Mar 17, 2011	6.761	6.824	6.692	6.794	133,464	+0.12(+1.73%)
Mar 16, 2011	6.643	6.686	6.570	6.679	123,629	-0.00(-0.05%)
Mar 15, 2011	6.659	6.692	6.600	6.682	173,813	-0.09(-1.27%)
Mar 14, 2011	6.761	6.821	6.732	6.768	100,638	-0.05(-0.68%)
Mar 11, 2011	6.794	6.837	6.748	6.814	80,366	+0.02(+0.24%)
Mar 10, 2011	6.860	6.860	6.758	6.798	162,440	-0.06(-0.82%)
Mar 09, 2011	6.913	6.926	6.814	6.854	83,168	-0.02(-0.29%)
Mar 08, 2011	6.847	6.940	6.843	6.874	117,847	+0.06(+0.87%)
Mar 07, 2011	6.973	6.973	6.801	6.814	121,858	-0.12(-1.71%)
Mar 04, 2011	6.982	6.982	6.920	6.933	100,228	-0.03(-0.38%)
Mar 03, 2011	6.910	6.963	6.910	6.959	61,120	+0.03(+0.38%)
Mar 02, 2011	6.897	6.973	6.897	6.933	114,205	+0.02(+0.24%)

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.