TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	4.693	4.722	4.638	4.693	72,630	+0.02(+0.53%)
Jun 29, 2017	4.583	4.722	4.583	4.668	55,870	+0.09(+1.86%)
Jun 28, 2017	4.436	4.620	4.436	4.583	58,364	+0.11(+2.46%)
Jun 27, 2017	4.400	4.473	4.400	4.473	28,129	+0.04(+0.83%)
Jun 26, 2017	4.436	4.510	4.429	4.436	34,880	+0.00(+0.00%)
Jun 23, 2017	4.363	4.473	4.363	4.436	76,734	+0.00(+0.00%)
Jun 22, 2017	4.326	4.451	4.326	4.436	89,702	+0.15(+3.42%)
Jun 21, 2017	4.253	4.326	4.253	4.290	13,233	+0.00(+0.00%)
Jun 20, 2017	4.253	4.326	4.253	4.290	20,312	-0.04(-0.85%)
Jun 19, 2017	4.326	4.363	4.290	4.326	58,963	+0.02(+0.43%)
Jun 16, 2017	4.106	4.326	4.106	4.308	72,542	+0.20(+4.91%)
Jun 15, 2017	4.143	4.161	4.073	4.106	35,103	-0.04(-0.88%)
Jun 14, 2017	4.216	4.253	4.143	4.143	59,195	-0.07(-1.74%)
Jun 13, 2017	4.216	4.253	4.180	4.216	19,554	+0.02(+0.44%)
Jun 12, 2017	4.180	4.216	4.143	4.198	33,251	+0.05(+1.33%)
Jun 09, 2017	4.106	4.216	4.106	4.143	15,530	+0.00(+0.00%)
Jun 08, 2017	4.180	4.180	4.110	4.143	23,049	-0.04(-0.88%)
Jun 07, 2017	4.216	4.237	4.143	4.180	27,222	-0.04(-0.87%)
Jun 06, 2017	4.180	4.290	4.180	4.216	40,936	+0.02(+0.44%)
Jun 05, 2017	4.180	4.235	4.180	4.198	35,703	+0.02(+0.44%)
Jun 02, 2017	4.143	4.253	4.106	4.180	97,109	+0.04(+0.89%)
Jun 01, 2017	4.143	4.180	4.119	4.143	118,916	+0.04(+0.89%)
May 31, 2017	4.106	4.143	4.070	4.106	91,589	+0.00(+0.00%)
May 30, 2017	4.106	4.180	4.106	4.106	49,488	+0.01(+0.35%)
May 26, 2017	4.038	4.110	4.020	4.092	34,742	+0.04(+0.89%)
May 25, 2017	3.983	4.128	3.983	4.056	24,932	+0.00(+0.00%)
May 24, 2017	4.037	4.086	3.983	4.056	22,224	+0.02(+0.45%)
May 23, 2017	3.983	4.056	3.983	4.038	25,543	+0.13(+3.24%)
May 22, 2017	3.947	3.983	3.852	3.911	24,062	-0.04(-0.92%)
May 19, 2017	3.802	3.983	3.802	3.947	77,131	+0.14(+3.81%)
May 18, 2017	3.766	3.838	3.712	3.802	23,793	+0.04(+0.96%)
May 17, 2017	3.733	3.802	3.733	3.766	26,475	+0.00(+0.00%)
May 16, 2017	3.730	3.799	3.694	3.766	38,703	+0.07(+1.96%)
May 15, 2017	3.730	3.748	3.694	3.694	26,045	+0.00(+0.00%)
May 12, 2017	3.730	3.730	3.694	3.694	45,969	-0.04(-0.97%)
May 11, 2017	3.730	3.766	3.694	3.730	19,306	+0.00(+0.00%)
May 10, 2017	3.802	3.802	3.694	3.730	40,500	-0.07(-1.90%)
May 09, 2017	3.875	3.875	3.766	3.802	183,925	-0.07(-1.87%)
May 08, 2017	3.838	3.893	3.784	3.875	73,990	+0.00(+0.00%)
May 05, 2017	3.730	3.911	3.694	3.875	75,468	+0.18(+4.90%)
May 04, 2017	3.748	3.748	3.621	3.694	45,557	-0.04(-0.97%)
May 03, 2017	3.694	3.730	3.668	3.730	48,465	+0.04(+0.98%)
May 02, 2017	3.730	3.730	3.672	3.694	20,294	+0.00(+0.00%)
May 01, 2017	3.730	3.730	3.657	3.694	49,069	+0.00(+0.00%)
Apr 28, 2017	3.694	3.730	3.668	3.694	28,085	+0.00(+0.00%)
Apr 27, 2017	3.766	3.766	3.657	3.694	52,175	-0.04(-0.97%)
Apr 26, 2017	3.730	3.766	3.709	3.730	60,563	+0.02(+0.49%)
Apr 25, 2017	3.730	3.766	3.657	3.712	52,026	-0.02(-0.49%)
Apr 24, 2017	3.730	3.802	3.694	3.730	63,680	+0.00(+0.00%)
Apr 21, 2017	3.838	3.838	3.676	3.730	78,103	-0.11(-2.74%)
Apr 20, 2017	3.983	3.983	3.820	3.835	60,733	-0.11(-2.84%)
Apr 19, 2017	3.983	4.020	3.907	3.947	68,554	-0.04(-0.91%)
Apr 18, 2017	4.092	4.092	3.960	3.983	116,094	-0.07(-1.79%)
Apr 17, 2017	4.056	4.121	4.033	4.056	46,942	-0.03(-0.70%)
Apr 13, 2017	4.201	4.201	4.074	4.084	25,052	-0.08(-1.92%)
Apr 12, 2017	4.201	4.201	4.096	4.164	54,306	-0.04(-0.86%)
Apr 11, 2017	4.237	4.237	4.164	4.201	67,391	+0.00(+0.00%)
Apr 10, 2017	4.201	4.237	4.128	4.201	82,012	+0.07(+1.75%)
Apr 07, 2017	4.164	4.164	4.099	4.128	154,055	+0.00(+0.00%)
Apr 06, 2017	4.020	4.128	4.020	4.128	31,788	+0.07(+1.79%)
Apr 05, 2017	4.092	4.110	4.038	4.056	104,787	-0.04(-0.89%)
Apr 04, 2017	4.128	4.128	4.063	4.092	56,507	-0.07(-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.