TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	3.550	3.634	3.502	3.627	75,028	+0.07(+1.95%)
Jun 29, 2016	3.502	3.592	3.495	3.557	52,248	+0.07(+1.99%)
Jun 28, 2016	3.363	3.508	3.363	3.488	67,735	+0.18(+5.46%)
Jun 27, 2016	3.474	3.481	3.302	3.307	123,758	-0.20(-5.74%)
Jun 24, 2016	3.467	3.543	3.439	3.508	64,418	-0.12(-3.26%)
Jun 23, 2016	3.634	3.654	3.564	3.627	120,785	+0.04(+1.16%)
Jun 22, 2016	3.634	3.640	3.569	3.585	77,655	-0.01(-0.39%)
Jun 21, 2016	3.627	3.634	3.543	3.599	135,756	-0.03(-0.96%)
Jun 20, 2016	3.592	3.689	3.592	3.634	80,243	+0.09(+2.55%)
Jun 17, 2016	3.634	3.724	3.543	3.543	116,520	-0.06(-1.73%)
Jun 16, 2016	3.613	3.634	3.508	3.606	83,500	-0.05(-1.33%)
Jun 15, 2016	3.710	3.786	3.640	3.654	63,693	-0.10(-2.59%)
Jun 14, 2016	3.772	3.793	3.703	3.752	93,327	-0.03(-0.74%)
Jun 13, 2016	3.689	3.786	3.675	3.779	60,182	+0.05(+1.30%)
Jun 10, 2016	3.800	3.828	3.689	3.731	70,868	-0.10(-2.54%)
Jun 09, 2016	3.814	3.849	3.800	3.828	48,212	-0.03(-0.72%)
Jun 08, 2016	3.842	3.905	3.800	3.856	93,200	+0.05(+1.28%)
Jun 07, 2016	3.786	3.828	3.759	3.807	118,279	+0.08(+2.05%)
Jun 06, 2016	3.550	3.766	3.550	3.731	167,840	+0.19(+5.29%)
Jun 03, 2016	3.404	3.564	3.404	3.543	241,915	+0.14(+4.08%)
Jun 02, 2016	3.370	3.439	3.349	3.404	46,174	+0.02(+0.62%)
Jun 01, 2016	3.342	3.397	3.279	3.383	42,943	+0.05(+1.46%)
May 31, 2016	3.356	3.418	3.335	3.335	92,343	-0.08(-2.24%)
May 27, 2016	3.390	3.411	3.411	3.411	52,105	+0.01(+0.42%)
May 26, 2016	3.397	3.459	3.370	3.397	105,715	+0.01(+0.20%)
May 25, 2016	3.383	3.438	3.363	3.390	94,072	+0.01(+0.41%)
May 24, 2016	3.465	3.493	3.356	3.376	181,167	-0.09(-2.57%)
May 23, 2016	3.452	3.493	3.438	3.465	26,970	+0.00(+0.00%)
May 20, 2016	3.390	3.479	3.390	3.465	130,978	+0.08(+2.22%)
May 19, 2016	3.390	3.431	3.308	3.390	175,768	-0.03(-1.00%)
May 18, 2016	3.370	3.513	3.335	3.424	178,546	+0.03(+1.01%)
May 17, 2016	3.472	3.554	3.342	3.390	472,263	-0.13(-3.70%)
May 16, 2016	3.643	3.657	3.411	3.520	257,560	-0.11(-3.02%)
May 13, 2016	3.643	3.698	3.609	3.630	193,291	-0.08(-2.03%)
May 12, 2016	3.760	3.849	3.650	3.705	303,385	-0.01(-0.37%)
May 11, 2016	3.733	3.832	3.705	3.719	423,032	+0.01(+0.37%)
May 10, 2016	3.568	3.712	3.568	3.705	247,928	+0.12(+3.24%)
May 09, 2016	3.602	3.637	3.548	3.589	212,617	-0.05(-1.50%)
May 06, 2016	3.513	3.664	3.513	3.643	297,556	+0.08(+2.31%)
May 05, 2016	3.411	3.616	3.411	3.561	416,572	+0.18(+5.26%)
May 04, 2016	3.342	3.438	3.308	3.383	264,319	-0.12(-3.52%)
May 03, 2016	3.561	3.561	3.390	3.507	203,696	-0.11(-3.03%)
May 02, 2016	3.561	3.626	3.500	3.616	184,241	+0.04(+1.15%)
Apr 29, 2016	3.705	3.705	3.554	3.575	98,366	-0.09(-2.43%)
Apr 28, 2016	3.698	3.746	3.637	3.664	193,651	+0.00(+0.00%)
Apr 27, 2016	3.534	3.671	3.507	3.664	209,254	+0.15(+4.29%)
Apr 26, 2016	3.356	3.623	3.356	3.513	336,207	+0.15(+4.48%)
Apr 25, 2016	3.417	3.431	3.301	3.363	173,833	-0.04(-1.21%)
Apr 22, 2016	3.534	3.671	3.363	3.404	403,250	-0.15(-4.24%)
Apr 21, 2016	3.445	3.678	3.445	3.554	371,965	+0.11(+3.18%)
Apr 20, 2016	3.370	3.445	3.356	3.445	107,728	+0.02(+0.60%)
Apr 19, 2016	3.342	3.431	3.335	3.424	102,879	+0.12(+3.52%)
Apr 18, 2016	3.198	3.349	3.198	3.308	96,606	+0.08(+2.55%)
Apr 15, 2016	3.205	3.253	3.171	3.226	89,386	-0.01(-0.21%)
Apr 14, 2016	3.287	3.322	3.226	3.233	59,007	-0.07(-2.07%)
Apr 13, 2016	3.349	3.363	3.297	3.301	68,638	-0.04(-1.23%)
Apr 12, 2016	3.246	3.356	3.246	3.342	198,266	+0.09(+2.74%)
Apr 11, 2016	3.137	3.253	3.137	3.253	109,183	+0.15(+4.86%)
Apr 08, 2016	3.123	3.171	3.096	3.102	101,562	+0.03(+0.89%)
Apr 07, 2016	3.027	3.082	3.027	3.075	76,353	+0.03(+0.90%)
Apr 06, 2016	3.102	3.116	3.034	3.048	109,086	-0.06(-1.98%)
Apr 05, 2016	3.075	3.137	3.048	3.109	85,331	+0.01(+0.44%)
Apr 04, 2016	3.116	3.157	3.096	3.096	92,038	-0.05(-1.74%)

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.