Tredegar Corp (NY: TG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	6.545	7.398	6.496	7.216	0	+0.67(+10.26%)
Oct 30, 2008	6.751	6.751	6.226	6.545	420,769	-0.03(-0.52%)
Oct 29, 2008	6.706	6.898	6.535	6.579	529,744	-0.07(-1.03%)
Oct 28, 2008	5.706	6.682	5.706	6.648	506,388	+1.05(+18.84%)
Oct 27, 2008	5.746	6.079	5.594	5.594	422,744	-0.18(-3.14%)
Oct 24, 2008	5.667	6.030	5.496	5.775	0	-0.33(-5.46%)
Oct 23, 2008	6.094	6.402	5.672	6.108	303,360	-0.04(-0.72%)
Oct 22, 2008	6.231	6.417	6.025	6.152	306,065	-0.23(-3.54%)
Oct 21, 2008	6.324	6.574	6.265	6.378	287,900	-0.05(-0.84%)
Oct 20, 2008	6.304	6.437	6.138	6.432	322,027	+0.15(+2.34%)
Oct 17, 2008	6.069	6.834	6.040	6.285	0	+0.03(+0.55%)
Oct 16, 2008	5.834	6.275	5.613	6.250	547,719	+0.46(+7.96%)
Oct 15, 2008	6.451	6.451	5.770	5.790	235,091	-0.71(-10.94%)
Oct 14, 2008	6.863	6.907	6.231	6.501	460,085	-0.16(-2.36%)
Oct 13, 2008	6.211	6.657	6.069	6.657	687,044	+0.65(+10.86%)
Oct 10, 2008	5.397	6.172	5.255	6.005	0	+0.16(+2.77%)
Oct 09, 2008	6.349	6.510	5.844	5.844	462,205	-0.36(-5.85%)
Oct 08, 2008	6.603	6.746	6.128	6.206	725,238	-0.59(-8.72%)
Oct 07, 2008	7.520	7.564	6.765	6.800	368,282	-0.60(-8.08%)
Oct 06, 2008	7.363	7.574	7.035	7.398	479,468	-0.05(-0.72%)
Oct 03, 2008	7.844	7.971	7.437	7.452	0	-0.33(-4.22%)
Oct 02, 2008	8.280	8.280	7.726	7.780	509,570	-0.53(-6.37%)
Oct 01, 2008	8.658	8.658	8.128	8.309	507,871	-0.41(-4.72%)
Sep 30, 2008	8.991	9.015	8.491	8.721	570,718	-0.15(-1.71%)
Sep 29, 2008	9.256	9.388	8.819	8.873	377,070	-0.53(-5.68%)
Sep 26, 2008	9.236	9.535	9.099	9.408	0	+0.01(+0.16%)
Sep 25, 2008	9.413	9.618	9.192	9.393	398,986	+0.01(+0.10%)
Sep 24, 2008	9.373	9.466	9.216	9.383	577,792	+0.00(+0.05%)
Sep 23, 2008	9.599	9.614	9.310	9.378	499,230	-0.18(-1.85%)
Sep 22, 2008	9.148	9.692	9.045	9.555	581,499	+0.34(+3.67%)
Sep 19, 2008	9.413	9.413	8.859	9.216	0	+0.50(+5.68%)
Sep 18, 2008	8.952	9.167	8.241	8.721	819,801	+0.03(+0.34%)
Sep 17, 2008	9.280	9.280	8.692	8.692	361,624	-0.70(-7.42%)
Sep 16, 2008	9.265	9.462	9.216	9.388	673,306	+0.03(+0.37%)
Sep 15, 2008	9.868	10.28	9.305	9.354	509,676	-0.74(-7.33%)
Sep 12, 2008	9.618	10.24	9.614	10.09	0	+0.41(+4.25%)
Sep 11, 2008	9.481	9.829	9.310	9.682	304,319	+0.05(+0.51%)
Sep 10, 2008	9.672	9.761	9.256	9.633	391,610	+0.07(+0.77%)
Sep 09, 2008	10.03	10.03	9.560	9.560	376,939	-0.33(-3.32%)
Sep 08, 2008	9.913	9.996	9.765	9.888	522,888	+0.10(+1.00%)
Sep 05, 2008	9.692	9.839	9.520	9.790	0	+0.06(+0.60%)
Sep 04, 2008	9.756	9.849	9.604	9.731	365,741	-0.10(-1.00%)
Sep 03, 2008	9.726	9.893	9.648	9.829	779,726	+0.14(+1.47%)
Sep 02, 2008	9.844	10.02	9.540	9.687	273,383	-0.02(-0.20%)
Aug 29, 2008	9.903	9.962	9.618	9.707	0	-0.22(-2.17%)
Aug 28, 2008	9.535	9.952	9.535	9.922	480,831	+0.38(+4.01%)
Aug 27, 2008	9.442	9.560	9.346	9.540	497,202	+0.08(+0.83%)
Aug 26, 2008	9.231	9.525	9.172	9.462	295,417	+0.25(+2.66%)
Aug 25, 2008	9.275	9.319	9.109	9.216	310,959	-0.07(-0.79%)
Aug 22, 2008	9.334	9.339	9.216	9.290	0	+0.01(+0.16%)
Aug 21, 2008	9.231	9.324	9.089	9.275	235,989	-0.04(-0.42%)
Aug 20, 2008	9.128	9.363	9.128	9.314	408,190	+0.20(+2.15%)
Aug 19, 2008	9.280	9.329	9.055	9.118	289,571	-0.24(-2.57%)
Aug 18, 2008	9.609	9.618	9.236	9.359	328,432	-0.25(-2.55%)
Aug 15, 2008	9.633	9.702	9.574	9.604	0	+0.02(+0.20%)
Aug 14, 2008	9.614	9.736	9.413	9.584	333,515	-0.14(-1.41%)
Aug 13, 2008	9.437	9.756	9.363	9.721	629,039	+0.28(+3.01%)
Aug 12, 2008	9.584	9.643	9.280	9.437	382,070	-0.19(-1.99%)
Aug 11, 2008	9.025	9.697	8.996	9.628	480,249	+0.57(+6.28%)
Aug 08, 2008	8.893	9.133	8.868	9.060	328,477	+0.16(+1.76%)
Aug 07, 2008	8.863	8.961	8.658	8.903	523,041	-0.06(-0.71%)
Aug 06, 2008	8.211	8.986	8.069	8.966	494,905	+0.98(+12.21%)
Aug 05, 2008	7.849	8.069	7.780	7.991	391,473	+0.24(+3.03%)
Aug 04, 2008	7.981	7.986	7.667	7.756	304,913	-0.27(-3.42%)

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.