Tredegar Corp (NY: TG )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2006	9.707	9.869	9.658	9.791	646,634	+0.03(+0.35%)
Nov 29, 2006	9.500	9.805	9.500	9.756	425,401	+0.34(+3.61%)
Nov 28, 2006	9.589	9.756	9.323	9.417	718,753	-0.16(-1.65%)
Nov 27, 2006	9.732	9.756	9.387	9.574	631,397	-0.23(-2.36%)
Nov 24, 2006	9.673	9.820	9.648	9.805	126,157	+0.05(+0.50%)
Nov 22, 2006	9.820	9.943	9.737	9.756	285,225	-0.01(-0.10%)
Nov 21, 2006	9.845	9.899	9.756	9.766	262,879	-0.08(-0.80%)
Nov 20, 2006	9.643	9.869	9.643	9.845	340,889	+0.20(+2.09%)
Nov 17, 2006	9.746	9.746	9.461	9.643	609,457	-0.14(-1.41%)
Nov 16, 2006	9.845	9.865	9.579	9.781	571,873	-0.06(-0.65%)
Nov 15, 2006	9.796	9.865	9.677	9.845	280,350	+0.02(+0.20%)
Nov 14, 2006	9.599	9.835	9.392	9.825	755,523	+0.26(+2.67%)
Nov 13, 2006	9.225	9.589	9.225	9.569	364,658	+0.27(+2.86%)
Nov 10, 2006	9.210	9.412	9.087	9.303	445,919	+0.05(+0.59%)
Nov 09, 2006	9.200	9.303	9.082	9.249	371,768	+0.02(+0.27%)
Nov 08, 2006	8.590	9.254	8.511	9.225	626,725	+0.95(+11.55%)
Nov 07, 2006	8.368	8.368	8.240	8.270	244,189	-0.09(-1.06%)
Nov 06, 2006	8.368	8.432	8.289	8.358	253,534	-0.01(-0.12%)
Nov 03, 2006	8.156	8.398	8.156	8.368	187,509	+0.27(+3.34%)
Nov 02, 2006	8.132	8.358	8.068	8.097	141,190	-0.03(-0.42%)
Nov 01, 2006	8.614	8.614	8.107	8.132	213,309	-0.45(-5.28%)
Oct 31, 2006	8.742	8.811	8.511	8.585	124,735	-0.12(-1.41%)
Oct 30, 2006	8.673	8.796	8.614	8.708	168,616	-0.03(-0.39%)
Oct 27, 2006	8.919	8.988	8.703	8.742	131,845	-0.20(-2.26%)
Oct 26, 2006	8.791	8.954	8.718	8.944	157,646	+0.24(+2.71%)
Oct 25, 2006	8.639	8.791	8.550	8.708	107,264	+0.10(+1.14%)
Oct 24, 2006	8.659	8.742	8.506	8.609	78,619	-0.08(-0.91%)
Oct 23, 2006	8.590	8.826	8.511	8.688	121,485	+0.03(+0.40%)
Oct 20, 2006	8.762	8.811	8.614	8.654	110,514	-0.05(-0.62%)
Oct 19, 2006	8.412	8.791	8.412	8.708	178,977	+0.29(+3.45%)
Oct 18, 2006	8.491	8.526	8.378	8.417	334,998	-0.07(-0.87%)
Oct 17, 2006	8.737	8.737	8.467	8.491	217,169	-0.33(-3.79%)
Oct 16, 2006	8.614	8.831	8.551	8.826	148,098	+0.23(+2.69%)
Oct 13, 2006	8.590	8.614	8.368	8.595	174,507	-0.00(-0.06%)
Oct 12, 2006	8.412	8.604	8.358	8.599	183,040	+0.26(+3.13%)
Oct 11, 2006	8.358	8.447	8.220	8.339	103,404	-0.06(-0.70%)
Oct 10, 2006	8.339	8.452	8.201	8.398	172,679	+0.08(+1.01%)
Oct 09, 2006	8.299	8.363	8.152	8.314	111,936	+0.01(+0.18%)
Oct 06, 2006	8.353	8.407	8.245	8.299	163,943	-0.11(-1.29%)
Oct 05, 2006	8.166	8.471	8.137	8.407	346,171	+0.24(+2.89%)
Oct 04, 2006	8.073	8.319	8.068	8.171	331,138	+0.08(+1.03%)
Oct 03, 2006	8.009	8.122	7.891	8.088	216,560	+0.06(+0.74%)
Oct 02, 2006	8.240	8.240	7.989	8.028	184,868	-0.21(-2.57%)
Sep 29, 2006	8.329	8.363	8.220	8.240	348,812	-0.09(-1.06%)
Sep 28, 2006	8.329	8.353	8.152	8.329	276,287	+0.04(+0.53%)
Sep 27, 2006	8.053	8.294	7.935	8.284	232,406	+0.18(+2.25%)
Sep 26, 2006	8.058	8.201	7.940	8.102	154,802	+0.07(+0.92%)
Sep 25, 2006	7.836	8.063	7.723	8.028	174,304	+0.33(+4.28%)
Sep 22, 2006	7.940	7.945	7.541	7.699	250,690	-0.24(-3.04%)
Sep 21, 2006	8.206	8.220	7.856	7.940	241,345	-0.22(-2.66%)
Sep 20, 2006	8.147	8.270	8.028	8.156	227,936	+0.10(+1.22%)
Sep 19, 2006	8.107	8.107	7.758	8.058	197,870	-0.04(-0.55%)
Sep 18, 2006	8.156	8.240	8.078	8.102	174,914	-0.08(-0.96%)
Sep 15, 2006	8.309	8.348	8.102	8.181	427,838	-0.06(-0.78%)
Sep 14, 2006	8.339	8.339	8.127	8.245	205,387	-0.09(-1.12%)
Sep 13, 2006	8.353	8.388	8.270	8.339	163,537	+0.01(+0.18%)
Sep 12, 2006	8.122	8.358	8.033	8.324	186,087	+0.24(+2.92%)
Sep 11, 2006	8.024	8.142	7.846	8.088	160,693	+0.05(+0.61%)
Sep 08, 2006	8.063	8.097	7.886	8.038	163,131	+0.02(+0.25%)
Sep 07, 2006	8.073	8.161	7.969	8.019	126,157	-0.10(-1.21%)
Sep 06, 2006	8.142	8.191	7.969	8.117	335,607	-0.10(-1.26%)
Sep 05, 2006	8.196	8.373	8.166	8.220	173,085	+0.00(+0.00%)

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.