TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	6.034	6.057	6.011	6.034	277,672	+0.00(+0.08%)
Sep 27, 2013	6.038	6.038	6.011	6.029	153,316	-0.01(-0.23%)
Sep 26, 2013	6.048	6.108	6.028	6.043	117,721	-0.00(-0.08%)
Sep 25, 2013	6.080	6.071	6.020	6.048	148,133	-0.02(-0.38%)
Sep 24, 2013	6.132	6.136	6.052	6.071	123,937	-0.08(-1.29%)
Sep 23, 2013	6.160	6.192	6.118	6.150	288,566	-0.04(-0.60%)
Sep 20, 2013	6.234	6.239	6.118	6.187	206,311	-0.05(-0.75%)
Sep 19, 2013	6.225	6.253	6.140	6.234	233,275	+0.04(+0.60%)
Sep 18, 2013	6.071	6.225	6.006	6.197	210,677	+0.13(+2.07%)
Sep 17, 2013	6.048	6.071	6.011	6.071	176,764	+0.02(+0.38%)
Sep 16, 2013	6.057	6.057	5.991	6.048	109,147	+0.07(+1.17%)
Sep 13, 2013	6.029	6.029	5.966	5.978	165,518	-0.05(-0.85%)
Sep 12, 2013	6.118	6.122	6.025	6.029	354,098	-0.11(-1.75%)
Sep 11, 2013	6.169	6.197	6.066	6.136	128,944	-0.06(-0.90%)
Sep 10, 2013	6.150	6.211	6.150	6.192	171,551	+0.04(+0.68%)
Sep 09, 2013	6.146	6.197	6.141	6.150	152,152	+0.04(+0.69%)
Sep 06, 2013	6.099	6.150	6.094	6.108	210,821	+0.07(+1.23%)
Sep 05, 2013	5.955	6.043	5.941	6.034	171,987	+0.10(+1.65%)
Sep 04, 2013	5.908	5.941	5.852	5.936	194,822	+0.07(+1.11%)
Sep 03, 2013	6.011	6.038	5.871	5.871	222,360	-0.10(-1.71%)
Aug 30, 2013	5.927	6.015	5.913	5.973	220,377	+0.06(+0.94%)
Aug 29, 2013	5.955	5.955	5.902	5.917	130,589	-0.04(-0.63%)
Aug 28, 2013	5.969	6.001	5.922	5.955	332,450	+0.10(+1.63%)
Aug 27, 2013	5.864	5.895	5.819	5.859	301,478	-0.03(-0.45%)
Aug 26, 2013	5.877	5.922	5.859	5.886	279,128	+0.01(+0.15%)
Aug 23, 2013	5.801	5.895	5.770	5.877	331,262	+0.09(+1.62%)
Aug 22, 2013	5.837	5.837	5.761	5.784	295,071	-0.05(-0.84%)
Aug 21, 2013	5.908	5.913	5.819	5.833	198,403	-0.10(-1.73%)
Aug 20, 2013	5.957	6.038	5.891	5.935	150,326	-0.02(-0.37%)
Aug 19, 2013	6.104	6.104	5.948	5.957	202,768	-0.12(-2.05%)
Aug 16, 2013	6.162	6.162	6.060	6.082	116,399	-0.07(-1.16%)
Aug 15, 2013	6.020	6.189	6.020	6.153	178,389	+0.11(+1.84%)
Aug 14, 2013	6.042	6.069	5.966	6.042	163,202	+0.02(+0.37%)
Aug 13, 2013	6.006	6.046	5.926	6.020	336,076	+0.07(+1.12%)
Aug 12, 2013	6.064	6.064	5.899	5.953	277,940	-0.10(-1.69%)
Aug 09, 2013	6.038	6.089	6.015	6.055	125,116	+0.00(+0.00%)
Aug 08, 2013	6.064	6.071	6.015	6.055	119,532	+0.01(+0.15%)
Aug 07, 2013	6.015	6.064	5.975	6.046	313,809	-0.01(-0.22%)
Aug 06, 2013	6.095	6.095	5.975	6.060	442,348	+0.00(+0.00%)
Aug 05, 2013	6.064	6.140	6.042	6.060	86,151	-0.04(-0.58%)
Aug 02, 2013	6.144	6.149	6.069	6.095	282,310	-0.04(-0.65%)
Aug 01, 2013	6.176	6.189	6.109	6.136	287,941	-0.01(-0.15%)
Jul 31, 2013	6.095	6.162	6.087	6.144	273,304	+0.04(+0.58%)
Jul 30, 2013	6.470	6.470	6.078	6.109	380,082	-0.35(-5.45%)
Jul 29, 2013	6.398	6.483	6.394	6.461	141,257	+0.01(+0.21%)
Jul 26, 2013	6.461	6.519	6.443	6.447	113,033	-0.01(-0.21%)
Jul 25, 2013	6.470	6.532	6.421	6.461	149,101	+0.00(+0.07%)
Jul 24, 2013	6.554	6.572	6.398	6.456	246,256	-0.06(-0.96%)
Jul 23, 2013	6.492	6.541	6.483	6.519	215,715	+0.05(+0.76%)
Jul 22, 2013	6.407	6.488	6.367	6.470	232,209	+0.10(+1.61%)
Jul 19, 2013	6.349	6.381	6.336	6.367	125,933	-0.02(-0.35%)
Jul 18, 2013	6.376	6.425	6.349	6.390	171,171	+0.02(+0.28%)
Jul 17, 2013	6.336	6.372	6.256	6.372	170,536	+0.04(+0.70%)
Jul 16, 2013	6.292	6.332	6.245	6.327	159,846	+0.01(+0.21%)
Jul 15, 2013	6.247	6.323	6.238	6.314	228,113	+0.05(+0.78%)
Jul 12, 2013	6.287	6.314	6.211	6.265	237,256	-0.02(-0.28%)
Jul 11, 2013	6.180	6.283	6.158	6.283	404,803	+0.18(+2.99%)
Jul 10, 2013	6.140	6.140	6.002	6.100	452,914	-0.02(-0.36%)
Jul 09, 2013	6.162	6.136	6.064	6.122	226,183	+0.00(+0.07%)
Jul 08, 2013	6.006	6.131	5.997	6.118	249,793	+0.14(+2.39%)
Jul 05, 2013	6.011	6.109	5.891	5.975	271,650	-0.07(-1.18%)
Jul 03, 2013	6.073	6.078	5.984	6.046	99,655	-0.03(-0.44%)
Jul 02, 2013	6.158	6.189	6.006	6.073	244,312	-0.04(-0.73%)

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.