TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	10.07	10.47	10.03	10.46	695,340	+0.37(+3.66%)
Jun 27, 2008	10.16	10.16	9.951	10.09	590,514	+0.05(+0.52%)
Jun 26, 2008	9.974	10.08	9.908	10.04	512,125	+0.05(+0.46%)
Jun 25, 2008	10.21	10.22	9.972	9.992	168,911	-0.07(-0.66%)
Jun 24, 2008	10.38	10.41	10.01	10.06	752,652	-0.27(-2.65%)
Jun 23, 2008	10.36	10.46	10.25	10.33	970,262	-0.01(-0.08%)
Jun 20, 2008	10.43	10.49	10.34	10.34	743,643	-0.14(-1.29%)
Jun 19, 2008	10.58	10.60	10.42	10.48	143,614	-0.06(-0.58%)
Jun 18, 2008	10.49	10.57	10.46	10.54	585,428	-0.03(-0.30%)
Jun 17, 2008	10.22	10.57	10.22	10.57	523,005	+0.36(+3.51%)
Jun 16, 2008	10.05	10.21	9.986	10.21	612,287	+0.23(+2.25%)
Jun 13, 2008	9.989	10.01	9.948	9.986	77,092	-0.02(-0.23%)
Jun 12, 2008	10.04	10.07	9.998	10.01	52,769	-0.04(-0.43%)
Jun 11, 2008	10.11	10.18	10.02	10.05	62,984	-0.04(-0.40%)
Jun 10, 2008	10.14	10.21	10.03	10.09	79,275	-0.10(-0.96%)
Jun 09, 2008	10.19	10.20	10.16	10.19	44,176	-0.05(-0.53%)
Jun 06, 2008	10.14	10.28	10.14	10.25	85,017	+0.02(+0.20%)
Jun 05, 2008	10.02	10.25	10.02	10.23	108,882	+0.20(+1.99%)
Jun 04, 2008	10.10	10.13	9.992	10.03	102,032	-0.11(-1.11%)
Jun 03, 2008	10.27	10.27	10.09	10.14	94,212	-0.14(-1.40%)
Jun 02, 2008	10.43	10.46	10.17	10.28	153,066	-0.16(-1.57%)
May 30, 2008	10.38	10.49	10.36	10.45	150,364	+0.06(+0.61%)
May 29, 2008	10.38	10.48	10.29	10.38	222,443	+0.06(+0.59%)
May 28, 2008	10.31	10.38	10.25	10.32	128,130	-0.01(-0.11%)
May 27, 2008	10.46	10.47	10.32	10.34	153,052	+0.00(+0.03%)
May 26, 2008	10.50	10.58	10.28	10.33	0	+0.00(+0.00%)
May 23, 2008	10.50	10.58	10.28	10.33	134,176	-0.20(-1.86%)
May 22, 2008	10.35	10.57	10.35	10.53	215,711	+0.14(+1.33%)
May 21, 2008	10.21	10.48	10.20	10.39	222,821	+0.19(+1.87%)
May 20, 2008	10.19	10.25	10.10	10.20	173,769	+0.04(+0.40%)
May 19, 2008	10.20	10.25	10.16	10.16	56,563	-0.00(-0.03%)
May 16, 2008	10.31	10.36	10.08	10.16	144,615	-0.13(-1.29%)
May 15, 2008	10.23	10.31	10.22	10.29	129,543	+0.08(+0.76%)
May 14, 2008	10.23	10.25	10.16	10.22	51,453	+0.00(+0.03%)
May 13, 2008	10.12	10.24	10.12	10.21	110,442	+0.04(+0.37%)
May 12, 2008	10.10	10.18	10.08	10.18	166,312	+0.07(+0.69%)
May 09, 2008	9.951	10.11	9.951	10.11	253,758	+0.14(+1.42%)
May 08, 2008	9.948	10.00	9.902	9.966	411,277	-0.03(-0.29%)
May 07, 2008	9.807	10.00	9.804	9.995	608,951	+0.13(+1.35%)
May 06, 2008	9.536	9.914	9.536	9.862	444,904	+0.31(+3.20%)
May 05, 2008	9.686	9.686	9.466	9.556	190,625	-0.11(-1.13%)
May 02, 2008	9.634	9.697	9.628	9.666	94,070	+0.00(+0.00%)
May 01, 2008	9.651	9.697	9.546	9.666	371,435	-0.09(-0.89%)
Apr 30, 2008	9.680	9.772	9.637	9.752	139,311	+0.20(+2.08%)
Apr 29, 2008	9.640	9.663	9.490	9.553	106,977	-0.10(-0.99%)
Apr 28, 2008	9.608	9.689	9.539	9.648	154,047	+0.14(+1.52%)
Apr 25, 2008	9.573	9.663	9.464	9.504	141,019	-0.11(-1.14%)
Apr 24, 2008	9.622	9.640	9.516	9.614	114,340	+0.00(+0.03%)
Apr 23, 2008	9.426	9.634	9.426	9.611	99,326	+0.08(+0.85%)
Apr 22, 2008	9.530	9.683	9.513	9.530	226,254	-0.13(-1.37%)
Apr 21, 2008	9.625	9.842	9.614	9.663	275,777	+0.16(+1.67%)
Apr 18, 2008	9.599	9.643	9.426	9.504	169,500	+0.08(+0.83%)
Apr 17, 2008	9.406	9.472	9.334	9.426	193,598	-0.04(-0.46%)
Apr 16, 2008	9.172	9.533	9.155	9.469	228,416	+0.42(+4.69%)
Apr 15, 2008	9.123	9.227	9.034	9.045	162,155	-0.05(-0.60%)
Apr 14, 2008	9.152	9.187	8.998	9.100	113,993	-0.04(-0.47%)
Apr 11, 2008	9.253	9.285	9.062	9.143	186,755	-0.22(-2.31%)
Apr 10, 2008	8.875	9.599	8.875	9.360	1,354,757	+0.52(+5.88%)
Apr 09, 2008	8.843	8.849	8.754	8.840	158,690	-0.10(-1.16%)
Apr 08, 2008	8.883	8.976	8.803	8.944	150,374	+0.02(+0.19%)
Apr 07, 2008	9.039	9.114	8.909	8.927	193,685	-0.08(-0.87%)
Apr 04, 2008	9.077	9.129	8.996	9.005	591,796	-0.12(-1.33%)
Apr 03, 2008	9.057	9.161	8.964	9.126	348,564	+0.06(+0.64%)
Apr 02, 2008	9.077	9.158	9.005	9.068	227,987	+0.10(+1.13%)

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.