Tredegar Corp (NY: TG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	6.152	6.339	6.148	6.172	197,864	+0.00(+0.08%)
Oct 28, 2005	6.030	6.270	5.956	6.167	170,122	+0.19(+3.11%)
Oct 27, 2005	6.182	6.192	5.956	5.981	182,157	-0.25(-4.01%)
Oct 26, 2005	6.216	6.373	6.108	6.231	206,023	-0.03(-0.55%)
Oct 25, 2005	6.236	6.344	5.996	6.265	234,173	-0.02(-0.31%)
Oct 24, 2005	6.113	6.349	6.103	6.285	198,680	+0.21(+3.47%)
Oct 21, 2005	6.059	6.172	6.010	6.074	137,485	+0.02(+0.41%)
Oct 20, 2005	6.319	6.339	5.902	6.050	663,559	-0.32(-5.00%)
Oct 19, 2005	6.079	6.368	6.010	6.368	277,010	+0.24(+3.92%)
Oct 18, 2005	6.152	6.221	6.054	6.128	308,831	-0.07(-1.19%)
Oct 17, 2005	6.206	6.211	6.084	6.201	213,163	+0.02(+0.32%)
Oct 14, 2005	6.260	6.260	6.103	6.182	189,501	-0.03(-0.47%)
Oct 13, 2005	6.015	6.295	6.015	6.211	285,577	+0.17(+2.84%)
Oct 12, 2005	6.079	6.211	6.015	6.040	739,849	-0.13(-2.14%)
Oct 11, 2005	6.349	6.353	6.172	6.172	259,875	-0.15(-2.40%)
Oct 10, 2005	6.491	6.775	6.201	6.324	210,511	+0.01(+0.23%)
Oct 07, 2005	6.226	6.427	6.206	6.309	415,107	+0.13(+2.14%)
Oct 06, 2005	6.201	6.334	6.020	6.177	699,257	-0.03(-0.47%)
Oct 05, 2005	6.300	6.319	6.128	6.206	224,994	-0.11(-1.78%)
Oct 04, 2005	6.349	6.417	6.275	6.319	289,861	-0.03(-0.46%)
Oct 03, 2005	6.353	6.510	6.275	6.349	148,500	-0.03(-0.46%)
Sep 30, 2005	6.388	6.407	6.280	6.378	94,852	+0.00(+0.08%)
Sep 29, 2005	6.054	6.378	6.000	6.373	376,962	+0.28(+4.59%)
Sep 28, 2005	6.157	6.162	6.005	6.094	290,473	-0.04(-0.64%)
Sep 27, 2005	6.162	6.206	6.050	6.133	186,033	-0.03(-0.48%)
Sep 26, 2005	6.241	6.334	6.089	6.162	354,116	-0.03(-0.47%)
Sep 23, 2005	6.192	6.250	6.094	6.192	176,650	+0.01(+0.16%)
Sep 22, 2005	6.143	6.226	6.128	6.182	493,437	+0.04(+0.64%)
Sep 21, 2005	6.398	6.412	6.128	6.143	469,979	-0.26(-4.13%)
Sep 20, 2005	6.476	6.584	6.378	6.407	251,716	-0.03(-0.53%)
Sep 19, 2005	6.422	6.491	6.407	6.442	384,101	+0.07(+1.08%)
Sep 16, 2005	6.383	6.451	6.290	6.373	718,635	+0.04(+0.62%)
Sep 15, 2005	6.309	6.383	6.295	6.334	80,981	+0.03(+0.47%)
Sep 14, 2005	6.402	6.476	6.255	6.304	459,167	-0.11(-1.76%)
Sep 13, 2005	6.437	6.481	6.393	6.417	216,223	-0.07(-1.06%)
Sep 12, 2005	6.353	6.525	6.324	6.486	148,704	+0.13(+2.08%)
Sep 09, 2005	6.383	6.383	6.255	6.353	148,296	-0.00(-0.08%)
Sep 08, 2005	6.358	6.358	6.295	6.358	176,242	+0.01(+0.23%)
Sep 07, 2005	6.358	6.363	6.250	6.344	231,113	-0.01(-0.23%)
Sep 06, 2005	6.177	6.437	6.177	6.358	370,638	+0.23(+3.76%)
Sep 02, 2005	6.206	6.265	6.128	6.128	135,037	-0.03(-0.48%)
Sep 01, 2005	6.094	6.192	5.986	6.157	171,346	+0.07(+1.13%)
Aug 31, 2005	5.976	6.089	5.839	6.089	209,695	+0.11(+1.89%)
Aug 30, 2005	6.020	6.045	5.804	5.976	846,737	-0.09(-1.46%)
Aug 29, 2005	5.883	6.128	5.844	6.064	219,282	+0.14(+2.32%)
Aug 26, 2005	6.015	6.079	5.898	5.927	183,993	-0.09(-1.47%)
Aug 25, 2005	6.054	6.182	5.991	6.015	244,576	-0.00(-0.08%)
Aug 24, 2005	6.128	6.324	5.986	6.020	171,958	-0.11(-1.76%)
Aug 23, 2005	6.255	6.255	6.074	6.128	208,471	-0.09(-1.42%)
Aug 22, 2005	6.275	6.363	6.192	6.216	193,784	+0.02(+0.32%)
Aug 19, 2005	6.339	6.388	6.177	6.197	228,666	-0.12(-1.86%)
Aug 18, 2005	6.432	6.461	6.201	6.314	287,821	-0.12(-1.83%)
Aug 17, 2005	6.515	6.564	6.422	6.432	184,401	-0.01(-0.15%)
Aug 16, 2005	6.657	6.657	6.412	6.442	169,306	-0.26(-3.95%)
Aug 15, 2005	6.667	6.726	6.520	6.706	259,263	+0.04(+0.59%)
Aug 12, 2005	6.652	6.721	6.569	6.667	393,689	+0.00(+0.00%)
Aug 11, 2005	6.373	6.667	6.353	6.667	417,963	+0.27(+4.30%)
Aug 10, 2005	6.496	6.648	6.334	6.393	261,507	-0.06(-0.99%)
Aug 09, 2005	6.520	6.687	6.432	6.456	172,774	-0.03(-0.53%)
Aug 08, 2005	6.491	6.682	6.363	6.491	342,693	+0.04(+0.68%)
Aug 05, 2005	7.094	7.108	6.447	6.447	343,712	-0.75(-10.48%)
Aug 04, 2005	7.706	7.706	7.187	7.202	240,497	-0.65(-8.30%)
Aug 03, 2005	7.981	7.981	7.721	7.854	87,917	-0.15(-1.90%)
Aug 02, 2005	7.917	8.050	7.883	8.006	128,101	+0.08(+1.05%)

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.