TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	7.663	7.782	7.603	7.621	136,659	-0.17(-2.16%)
Sep 29, 2011	7.750	7.845	7.712	7.789	108,718	+0.13(+1.74%)
Sep 28, 2011	7.813	7.838	7.649	7.656	164,334	-0.17(-2.19%)
Sep 27, 2011	7.701	7.883	7.691	7.827	249,574	+0.22(+2.95%)
Sep 26, 2011	7.460	7.603	7.372	7.603	244,466	+0.20(+2.70%)
Sep 23, 2011	7.295	7.411	7.278	7.404	121,779	+0.07(+0.95%)
Sep 22, 2011	7.362	7.404	7.243	7.334	305,896	-0.29(-3.81%)
Sep 21, 2011	7.782	7.799	7.621	7.624	304,230	-0.19(-2.42%)
Sep 20, 2011	7.824	7.904	7.810	7.813	125,569	-0.00(-0.04%)
Sep 19, 2011	7.761	7.876	7.712	7.817	336,631	-0.05(-0.67%)
Sep 16, 2011	8.083	8.083	7.855	7.869	134,871	-0.20(-2.43%)
Sep 15, 2011	7.887	8.074	7.887	8.065	188,953	+0.23(+2.90%)
Sep 14, 2011	7.740	7.911	7.740	7.838	158,658	+0.11(+1.36%)
Sep 13, 2011	7.624	7.740	7.603	7.733	103,145	+0.14(+1.84%)
Sep 12, 2011	7.600	7.694	7.509	7.593	217,659	-0.05(-0.60%)
Sep 09, 2011	7.771	7.803	7.631	7.638	193,918	-0.22(-2.81%)
Sep 08, 2011	7.747	7.894	7.747	7.859	110,858	+0.05(+0.67%)
Sep 07, 2011	7.729	7.806	7.694	7.806	121,033	+0.12(+1.59%)
Sep 06, 2011	7.593	7.701	7.533	7.684	155,196	-0.13(-1.61%)
Sep 02, 2011	7.841	7.946	7.782	7.810	194,909	-0.13(-1.67%)
Sep 01, 2011	7.855	7.981	7.855	7.943	218,339	+0.05(+0.62%)
Aug 31, 2011	7.852	7.894	7.799	7.894	119,211	+0.05(+0.62%)
Aug 30, 2011	7.754	7.845	7.701	7.845	139,673	+0.19(+2.53%)
Aug 29, 2011	7.617	7.668	7.609	7.651	184,072	+0.14(+1.86%)
Aug 26, 2011	7.453	7.573	7.412	7.511	132,145	-0.01(-0.09%)
Aug 25, 2011	7.644	7.648	7.498	7.518	77,731	-0.07(-0.90%)
Aug 24, 2011	7.559	7.610	7.481	7.586	119,581	+0.02(+0.23%)
Aug 23, 2011	7.504	7.569	7.481	7.569	136,462	+0.13(+1.74%)
Aug 22, 2011	7.481	7.552	7.392	7.440	379,255	+0.05(+0.74%)
Aug 19, 2011	7.361	7.545	7.351	7.385	116,378	-0.06(-0.87%)
Aug 18, 2011	7.429	7.484	7.341	7.450	179,491	-0.16(-2.15%)
Aug 17, 2011	7.603	7.641	7.574	7.614	117,322	+0.01(+0.09%)
Aug 16, 2011	7.481	7.624	7.447	7.607	147,100	+0.10(+1.27%)
Aug 15, 2011	7.389	7.522	7.382	7.511	126,376	+0.16(+2.13%)
Aug 12, 2011	7.354	7.378	7.296	7.354	83,872	+0.04(+0.61%)
Aug 11, 2011	7.041	7.358	7.024	7.310	184,102	+0.30(+4.28%)
Aug 10, 2011	7.075	7.099	6.990	7.010	224,388	-0.11(-1.49%)
Aug 09, 2011	6.921	7.126	6.741	7.116	299,911	+0.40(+5.94%)
Aug 08, 2011	6.921	6.956	6.696	6.717	285,798	-0.38(-5.33%)
Aug 05, 2011	7.204	7.208	6.956	7.095	221,136	-0.08(-1.14%)
Aug 04, 2011	7.293	7.324	7.146	7.177	142,220	-0.23(-3.04%)
Aug 03, 2011	7.426	7.450	7.334	7.402	121,032	-0.05(-0.69%)
Aug 02, 2011	7.501	7.573	7.423	7.453	284,364	-0.18(-2.32%)
Aug 01, 2011	7.552	7.706	7.515	7.631	90,738	+0.08(+1.08%)
Jul 29, 2011	7.491	7.617	7.481	7.549	114,114	+0.03(+0.45%)
Jul 28, 2011	7.406	7.658	7.402	7.515	202,130	+0.13(+1.80%)
Jul 27, 2011	7.525	7.552	7.368	7.382	75,475	-0.15(-1.99%)
Jul 26, 2011	7.576	7.586	7.522	7.532	43,178	-0.03(-0.45%)
Jul 25, 2011	7.494	7.603	7.470	7.566	56,781	+0.08(+1.00%)
Jul 22, 2011	7.470	7.501	7.467	7.491	71,088	-0.03(-0.45%)
Jul 21, 2011	7.487	7.535	7.477	7.525	66,691	+0.06(+0.82%)
Jul 20, 2011	7.440	7.470	7.423	7.464	69,263	+0.04(+0.55%)
Jul 19, 2011	7.412	7.440	7.392	7.423	60,723	+0.09(+1.21%)
Jul 18, 2011	7.389	7.426	7.314	7.334	70,874	-0.10(-1.38%)
Jul 15, 2011	7.361	7.436	7.337	7.436	39,653	+0.09(+1.25%)
Jul 14, 2011	7.375	7.412	7.327	7.344	47,498	-0.02(-0.28%)
Jul 13, 2011	7.334	7.399	7.320	7.365	69,865	+0.06(+0.84%)
Jul 12, 2011	7.221	7.344	7.204	7.303	58,784	+0.04(+0.59%)
Jul 11, 2011	7.331	7.334	7.235	7.261	84,391	-0.11(-1.55%)
Jul 08, 2011	7.361	7.392	7.341	7.375	46,510	+0.00(+0.00%)
Jul 07, 2011	7.378	7.412	7.348	7.375	44,072	+0.05(+0.70%)
Jul 06, 2011	7.320	7.354	7.280	7.324	53,235	-0.02(-0.23%)
Jul 05, 2011	7.375	7.416	7.331	7.341	77,329	+0.04(+0.56%)

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.