TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	3.141	3.162	3.124	3.141	47,564	+0.00(+0.00%)
Sep 29, 2016	3.184	3.205	3.117	3.141	43,291	-0.06(-1.77%)
Sep 28, 2016	3.134	3.212	3.099	3.198	69,541	+0.05(+1.57%)
Sep 27, 2016	3.170	3.219	3.134	3.148	69,368	-0.04(-1.33%)
Sep 26, 2016	3.290	3.290	3.191	3.191	61,170	-0.12(-3.62%)
Sep 23, 2016	3.275	3.332	3.275	3.311	131,677	+0.01(+0.43%)
Sep 22, 2016	3.268	3.353	3.268	3.297	70,592	+0.04(+1.30%)
Sep 21, 2016	3.219	3.261	3.198	3.254	100,642	+0.05(+1.54%)
Sep 20, 2016	3.177	3.208	3.177	3.205	48,201	+0.03(+0.89%)
Sep 19, 2016	3.233	3.240	3.177	3.177	64,852	-0.04(-1.10%)
Sep 16, 2016	3.191	3.219	3.170	3.212	69,153	-0.01(-0.44%)
Sep 15, 2016	3.226	3.254	3.212	3.226	80,789	+0.01(+0.22%)
Sep 14, 2016	3.113	3.226	3.113	3.219	90,949	+0.06(+2.01%)
Sep 13, 2016	3.191	3.191	3.064	3.155	92,296	-0.08(-2.40%)
Sep 12, 2016	3.268	3.311	3.191	3.233	83,248	-0.06(-1.72%)
Sep 09, 2016	3.240	3.304	3.226	3.290	139,151	+0.00(+0.00%)
Sep 08, 2016	3.276	3.290	3.252	3.290	98,355	+0.02(+0.65%)
Sep 07, 2016	3.226	3.275	3.198	3.268	31,724	+0.06(+1.98%)
Sep 06, 2016	3.141	3.212	3.141	3.205	111,921	+0.07(+2.25%)
Sep 02, 2016	3.028	3.134	3.134	3.134	39,948	+0.10(+3.26%)
Sep 01, 2016	3.057	3.064	2.986	3.035	40,302	-0.03(-0.92%)
Aug 31, 2016	3.113	3.127	3.014	3.064	64,203	-0.06(-1.81%)
Aug 30, 2016	3.106	3.162	3.106	3.120	58,070	+0.02(+0.70%)
Aug 29, 2016	3.057	3.106	3.050	3.099	42,867	+0.06(+1.83%)
Aug 26, 2016	3.119	3.132	3.022	3.043	48,135	-0.05(-1.57%)
Aug 25, 2016	3.064	3.106	3.057	3.092	36,818	+0.02(+0.68%)
Aug 24, 2016	3.092	3.106	3.043	3.071	27,265	-0.02(-0.67%)
Aug 23, 2016	3.071	3.119	3.064	3.092	41,914	+0.03(+1.14%)
Aug 22, 2016	3.092	3.092	3.029	3.057	40,451	-0.03(-1.12%)
Aug 19, 2016	3.078	3.099	3.050	3.092	103,496	-0.02(-0.67%)
Aug 18, 2016	3.057	3.112	3.051	3.112	24,859	+0.04(+1.36%)
Aug 17, 2016	3.078	3.099	3.015	3.071	51,322	-0.01(-0.45%)
Aug 16, 2016	3.112	3.119	3.071	3.085	81,363	-0.01(-0.45%)
Aug 15, 2016	3.119	3.140	3.099	3.099	38,062	-0.03(-0.89%)
Aug 12, 2016	3.189	3.203	3.106	3.126	78,010	-0.07(-2.17%)
Aug 11, 2016	3.258	3.258	3.133	3.196	103,142	-0.04(-1.29%)
Aug 10, 2016	3.328	3.363	3.203	3.238	59,704	-0.08(-2.51%)
Aug 09, 2016	3.342	3.397	3.307	3.321	68,497	+0.03(+1.06%)
Aug 08, 2016	3.286	3.314	3.269	3.286	182,333	+0.00(+0.00%)
Aug 05, 2016	3.258	3.321	3.231	3.286	93,702	+0.01(+0.42%)
Aug 04, 2016	3.251	3.307	3.244	3.272	44,502	-0.01(-0.21%)
Aug 03, 2016	3.231	3.279	3.182	3.279	52,608	+0.06(+1.94%)
Aug 02, 2016	3.265	3.321	3.189	3.217	107,326	-0.01(-0.43%)
Aug 01, 2016	3.300	3.356	3.224	3.231	56,333	-0.09(-2.72%)
Jul 29, 2016	3.265	3.335	3.265	3.321	37,958	+0.04(+1.27%)
Jul 28, 2016	3.265	3.307	3.251	3.279	32,256	+0.00(+0.00%)
Jul 27, 2016	3.335	3.397	3.265	3.279	81,511	-0.06(-1.67%)
Jul 26, 2016	3.397	3.425	3.321	3.335	62,159	-0.07(-2.04%)
Jul 25, 2016	3.238	3.404	3.238	3.404	104,670	+0.16(+4.92%)
Jul 22, 2016	3.293	3.307	3.231	3.244	78,048	-0.05(-1.48%)
Jul 21, 2016	3.251	3.307	3.238	3.293	92,175	+0.06(+1.72%)
Jul 20, 2016	3.300	3.356	3.238	3.238	146,946	-0.08(-2.51%)
Jul 19, 2016	3.418	3.418	3.308	3.321	71,739	-0.11(-3.24%)
Jul 18, 2016	3.411	3.460	3.390	3.432	117,229	-0.01(-0.40%)
Jul 15, 2016	3.460	3.488	3.411	3.446	130,569	-0.03(-0.80%)
Jul 14, 2016	3.495	3.527	3.474	3.474	51,497	-0.01(-0.40%)
Jul 13, 2016	3.515	3.602	3.453	3.488	119,950	-0.02(-0.59%)
Jul 12, 2016	3.495	3.564	3.474	3.508	129,898	+0.03(+1.00%)
Jul 11, 2016	3.502	3.536	3.446	3.474	58,906	-0.05(-1.38%)
Jul 08, 2016	3.585	3.578	3.481	3.522	65,607	-0.06(-1.55%)
Jul 07, 2016	3.640	3.717	3.550	3.578	49,819	-0.07(-1.90%)
Jul 06, 2016	3.661	3.689	3.599	3.647	58,154	-0.02(-0.57%)
Jul 05, 2016	3.627	3.675	3.585	3.668	94,199	+0.02(+0.57%)

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.