TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.065	5.112	5.018	5.100	212,735	-0.01(-0.11%)
May 28, 2015	5.029	5.106	4.971	5.106	197,372	+0.14(+2.76%)
May 27, 2015	4.963	4.974	4.921	4.969	204,802	+0.02(+0.34%)
May 26, 2015	5.031	5.048	4.929	4.952	237,265	-0.12(-2.45%)
May 22, 2015	5.093	5.076	5.076	5.076	172,132	-0.05(-0.99%)
May 21, 2015	5.110	5.127	5.082	5.127	102,064	+0.02(+0.44%)
May 20, 2015	5.065	5.110	5.059	5.104	336,430	+0.07(+1.35%)
May 19, 2015	5.172	5.178	5.031	5.036	284,554	-0.18(-3.36%)
May 18, 2015	5.183	5.229	5.183	5.212	108,931	-0.02(-0.32%)
May 15, 2015	5.223	5.251	5.178	5.229	189,973	+0.00(+0.00%)
May 14, 2015	5.246	5.257	5.200	5.229	152,315	+0.03(+0.54%)
May 13, 2015	5.274	5.285	5.172	5.200	283,012	-0.06(-1.08%)
May 12, 2015	5.285	5.319	5.234	5.257	160,955	-0.03(-0.64%)
May 11, 2015	5.364	5.387	5.280	5.291	327,496	-0.04(-0.74%)
May 08, 2015	5.336	5.387	5.291	5.330	220,880	+0.03(+0.64%)
May 07, 2015	5.302	5.313	5.223	5.296	214,130	+0.00(+0.00%)
May 06, 2015	5.460	5.460	5.251	5.296	595,361	-0.21(-3.90%)
May 05, 2015	5.590	5.607	5.489	5.511	203,021	-0.07(-1.32%)
May 04, 2015	5.562	5.641	5.551	5.585	103,799	+0.05(+0.82%)
May 01, 2015	5.602	5.602	5.528	5.540	203,130	-0.07(-1.21%)
Apr 30, 2015	5.681	5.709	5.557	5.607	435,824	-0.11(-1.98%)
Apr 29, 2015	5.794	5.800	5.692	5.720	234,785	-0.07(-1.27%)
Apr 28, 2015	5.760	5.867	5.760	5.794	310,079	+0.06(+0.99%)
Apr 27, 2015	5.743	5.771	5.709	5.737	196,930	+0.02(+0.40%)
Apr 24, 2015	5.698	5.743	5.653	5.715	191,465	+0.03(+0.50%)
Apr 23, 2015	5.703	5.732	5.619	5.687	141,624	+0.00(+0.00%)
Apr 22, 2015	5.568	5.726	5.562	5.687	234,979	+0.14(+2.55%)
Apr 21, 2015	5.624	5.653	5.540	5.545	107,230	-0.08(-1.51%)
Apr 20, 2015	5.613	5.709	5.613	5.630	229,573	+0.01(+0.20%)
Apr 17, 2015	5.568	5.619	5.528	5.619	191,314	+0.02(+0.40%)
Apr 16, 2015	5.545	5.636	5.545	5.596	188,498	+0.10(+1.85%)
Apr 15, 2015	5.415	5.585	5.410	5.494	255,602	+0.06(+1.14%)
Apr 14, 2015	5.421	5.455	5.393	5.432	215,650	+0.06(+1.16%)
Apr 13, 2015	5.359	5.405	5.330	5.370	230,330	-0.02(-0.31%)
Apr 10, 2015	5.347	5.398	5.317	5.387	259,607	+0.05(+0.85%)
Apr 09, 2015	5.296	5.381	5.280	5.342	253,539	+0.04(+0.75%)
Apr 08, 2015	5.364	5.376	5.268	5.302	198,907	-0.01(-0.11%)
Apr 07, 2015	5.342	5.387	5.291	5.308	267,007	-0.04(-0.74%)
Apr 06, 2015	5.296	5.432	5.291	5.347	237,891	+0.08(+1.61%)
Apr 02, 2015	5.257	5.263	5.263	5.263	154,264	+0.00(+0.00%)
Apr 01, 2015	5.240	5.285	5.223	5.263	162,744	+0.01(+0.11%)
Mar 31, 2015	5.178	5.257	5.172	5.257	150,054	+0.04(+0.76%)
Mar 30, 2015	5.212	5.274	5.200	5.217	118,596	-0.01(-0.22%)
Mar 27, 2015	5.285	5.313	5.217	5.229	172,509	-0.05(-0.96%)
Mar 26, 2015	5.285	5.319	5.240	5.280	226,555	+0.02(+0.32%)
Mar 25, 2015	5.443	5.443	5.240	5.263	519,067	-0.16(-2.92%)
Mar 24, 2015	5.387	5.449	5.336	5.421	329,008	+0.05(+0.84%)
Mar 23, 2015	5.296	5.398	5.243	5.376	455,773	+0.20(+3.82%)
Mar 20, 2015	5.155	5.285	5.138	5.178	611,973	+0.06(+1.10%)
Mar 19, 2015	5.133	5.195	5.093	5.121	154,839	-0.08(-1.63%)
Mar 18, 2015	5.031	5.223	4.991	5.206	354,973	+0.16(+3.14%)
Mar 17, 2015	5.025	5.104	4.986	5.048	248,548	+0.01(+0.22%)
Mar 16, 2015	5.065	5.135	5.025	5.036	204,735	-0.02(-0.34%)
Mar 13, 2015	5.036	5.059	4.986	5.053	152,485	+0.00(+0.00%)
Mar 12, 2015	5.076	5.087	5.014	5.053	144,922	+0.04(+0.79%)
Mar 11, 2015	5.059	5.059	4.940	5.014	185,830	-0.03(-0.67%)
Mar 10, 2015	5.065	5.099	5.025	5.048	194,718	-0.03(-0.67%)
Mar 09, 2015	5.229	5.229	5.053	5.082	228,467	-0.13(-2.49%)
Mar 06, 2015	5.099	5.229	5.099	5.212	482,084	+0.07(+1.32%)
Mar 05, 2015	5.229	5.296	5.133	5.144	363,062	-0.10(-1.94%)
Mar 04, 2015	5.189	5.280	5.150	5.246	285,427	+0.06(+1.09%)
Mar 03, 2015	5.246	5.268	5.183	5.189	269,542	-0.01(-0.11%)

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.