TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	6.694	6.722	6.622	6.710	108,183	+0.08(+1.14%)
Sep 29, 2010	6.653	6.675	6.625	6.634	198,605	+0.00(+0.05%)
Sep 28, 2010	6.628	6.631	6.543	6.631	105,404	+0.03(+0.48%)
Sep 27, 2010	6.672	6.672	6.600	6.600	84,189	-0.03(-0.52%)
Sep 24, 2010	6.518	6.634	6.512	6.634	155,543	+0.19(+2.92%)
Sep 23, 2010	6.468	6.543	6.437	6.446	58,429	-0.09(-1.39%)
Sep 22, 2010	6.597	6.630	6.512	6.537	114,591	-0.04(-0.62%)
Sep 21, 2010	6.603	6.641	6.565	6.578	536,952	-0.03(-0.47%)
Sep 20, 2010	6.625	6.644	6.584	6.609	99,911	+0.01(+0.10%)
Sep 17, 2010	6.603	6.694	6.550	6.603	173,566	-0.08(-1.17%)
Sep 15, 2010	6.694	6.719	6.666	6.681	129,013	+0.01(+0.14%)
Sep 14, 2010	6.691	6.766	6.669	6.672	163,213	-0.00(-0.05%)
Sep 13, 2010	6.641	6.681	6.631	6.675	118,739	+0.11(+1.62%)
Sep 10, 2010	6.528	6.590	6.506	6.568	89,558	+0.05(+0.72%)
Sep 09, 2010	6.565	6.572	6.493	6.521	161,616	+0.05(+0.73%)
Sep 08, 2010	6.443	6.528	6.443	6.474	201,676	+0.03(+0.49%)
Sep 07, 2010	6.524	6.524	6.399	6.443	72,463	-0.08(-1.25%)
Sep 03, 2010	6.412	6.524	6.412	6.524	167,266	+0.17(+2.67%)
Sep 02, 2010	6.383	6.399	6.327	6.355	134,079	-0.03(-0.44%)
Sep 01, 2010	6.302	6.393	6.302	6.383	107,781	+0.17(+2.73%)
Aug 31, 2010	6.245	6.270	6.164	6.214	133,926	-0.02(-0.35%)
Aug 30, 2010	6.311	6.333	6.214	6.236	387,577	+0.05(+0.78%)
Aug 27, 2010	6.188	6.218	6.093	6.188	246,486	+0.07(+1.10%)
Aug 26, 2010	6.197	6.212	6.120	6.120	326,521	-0.04(-0.69%)
Aug 25, 2010	6.004	6.172	5.962	6.163	213,025	+0.12(+2.02%)
Aug 24, 2010	6.008	6.059	5.953	6.041	176,536	+0.01(+0.10%)
Aug 23, 2010	5.974	6.065	5.974	6.035	59,392	+0.08(+1.38%)
Aug 20, 2010	5.959	5.989	5.895	5.953	95,269	-0.04(-0.61%)
Aug 19, 2010	6.126	6.142	5.977	5.989	73,840	-0.18(-2.87%)
Aug 18, 2010	6.093	6.181	6.075	6.166	115,016	+0.10(+1.71%)
Aug 17, 2010	6.041	6.114	6.017	6.062	89,566	+0.11(+1.79%)
Aug 16, 2010	5.977	6.004	5.934	5.956	89,267	-0.03(-0.56%)
Aug 13, 2010	5.989	6.038	5.968	5.989	132,027	+0.03(+0.51%)
Aug 12, 2010	5.992	6.004	5.913	5.959	175,186	-0.05(-0.91%)
Aug 11, 2010	6.184	6.184	5.992	6.014	185,464	-0.22(-3.52%)
Aug 10, 2010	6.303	6.303	6.212	6.233	227,610	-0.13(-1.97%)
Aug 09, 2010	6.322	6.386	6.252	6.358	158,306	+0.09(+1.41%)
Aug 06, 2010	6.270	6.306	6.191	6.270	378,628	-0.08(-1.25%)
Aug 05, 2010	6.419	6.462	6.331	6.349	316,764	-0.08(-1.28%)
Aug 04, 2010	6.374	6.444	6.319	6.432	96,059	+0.09(+1.39%)
Aug 03, 2010	6.252	6.392	6.249	6.343	116,163	+0.09(+1.41%)
Aug 02, 2010	6.242	6.313	6.221	6.255	32,172	+0.06(+1.03%)
Jul 30, 2010	6.191	6.236	6.081	6.191	203,851	+0.03(+0.45%)
Jul 29, 2010	6.090	6.221	6.087	6.163	98,881	+0.13(+2.07%)
Jul 28, 2010	6.072	6.105	6.032	6.038	85,469	-0.03(-0.55%)
Jul 27, 2010	6.126	6.145	6.047	6.072	84,384	+0.01(+0.10%)
Jul 26, 2010	6.062	6.081	6.041	6.065	54,597	+0.04(+0.61%)
Jul 23, 2010	6.072	6.081	6.008	6.029	143,446	-0.03(-0.55%)
Jul 22, 2010	6.081	6.154	6.059	6.062	119,634	+0.05(+0.81%)
Jul 21, 2010	6.181	6.181	5.971	6.014	87,186	-0.11(-1.84%)
Jul 20, 2010	5.986	6.133	5.950	6.126	121,581	+0.10(+1.72%)
Jul 19, 2010	5.946	6.023	5.934	6.023	818,520	+0.08(+1.39%)
Jul 16, 2010	5.940	6.099	5.910	5.940	142,213	-0.19(-3.04%)
Jul 15, 2010	6.072	6.145	6.041	6.126	144,170	+0.03(+0.45%)
Jul 14, 2010	6.117	6.172	6.084	6.099	100,598	-0.02(-0.35%)
Jul 13, 2010	6.093	6.172	6.084	6.120	149,086	+0.07(+1.16%)
Jul 12, 2010	6.035	6.072	6.004	6.050	133,721	+0.00(+0.05%)
Jul 09, 2010	6.047	6.047	5.925	6.047	151,250	+0.19(+3.28%)
Jul 08, 2010	5.928	5.943	5.812	5.855	169,450	-0.02(-0.31%)
Jul 07, 2010	5.779	5.873	5.733	5.873	177,188	+0.13(+2.18%)
Jul 06, 2010	5.742	5.831	5.708	5.748	147,202	+0.09(+1.62%)
Jul 02, 2010	5.657	5.739	5.657	5.657	118,943	-0.07(-1.28%)

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.