Tredegar Corp (NY: TG )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	7.463	7.798	7.383	7.423	296,077	-0.22(-2.88%)
Sep 29, 2011	7.473	7.648	7.353	7.643	175,273	+0.39(+5.31%)
Sep 28, 2011	7.733	7.798	7.212	7.257	231,314	-0.48(-6.15%)
Sep 27, 2011	7.808	8.014	7.643	7.733	202,240	+0.14(+1.78%)
Sep 26, 2011	7.308	7.628	7.242	7.598	227,256	+0.38(+5.27%)
Sep 23, 2011	7.087	7.423	7.087	7.217	189,613	+0.14(+1.91%)
Sep 22, 2011	7.007	7.237	6.922	7.082	289,482	-0.21(-2.82%)
Sep 21, 2011	7.633	7.758	7.272	7.287	175,439	-0.36(-4.65%)
Sep 20, 2011	7.748	7.923	7.643	7.643	174,658	-0.03(-0.39%)
Sep 19, 2011	7.763	7.808	7.557	7.673	156,686	-0.28(-3.52%)
Sep 16, 2011	8.063	8.148	7.928	7.953	261,477	-0.05(-0.63%)
Sep 15, 2011	7.938	8.008	7.763	8.003	154,025	+0.16(+2.04%)
Sep 14, 2011	7.558	7.978	7.353	7.843	352,867	+0.38(+5.06%)
Sep 13, 2011	7.390	7.545	7.330	7.465	126,394	+0.12(+1.63%)
Sep 12, 2011	7.121	7.395	7.121	7.345	106,042	+0.07(+1.03%)
Sep 09, 2011	7.390	7.450	7.151	7.271	214,998	-0.27(-3.57%)
Sep 08, 2011	7.730	7.790	7.510	7.540	117,961	-0.24(-3.08%)
Sep 07, 2011	7.565	7.814	7.515	7.780	183,487	+0.36(+4.84%)
Sep 06, 2011	7.365	7.445	7.216	7.420	286,824	-0.23(-3.00%)
Sep 02, 2011	7.829	7.959	7.610	7.650	259,436	-0.42(-5.25%)
Sep 01, 2011	8.373	8.528	7.984	8.074	212,471	-0.28(-3.35%)
Aug 31, 2011	8.488	8.588	8.269	8.353	210,040	-0.05(-0.59%)
Aug 30, 2011	8.333	8.468	8.139	8.403	317,453	+0.01(+0.12%)
Aug 29, 2011	8.149	8.413	8.064	8.393	169,578	+0.36(+4.54%)
Aug 26, 2011	7.720	8.084	7.645	8.029	107,631	+0.25(+3.27%)
Aug 25, 2011	8.104	8.254	7.755	7.775	160,185	-0.23(-2.93%)
Aug 24, 2011	7.824	8.049	7.730	8.009	226,793	+0.19(+2.49%)
Aug 23, 2011	7.400	7.814	7.311	7.814	257,530	+0.47(+6.39%)
Aug 22, 2011	7.555	7.580	7.276	7.345	266,554	+0.03(+0.48%)
Aug 19, 2011	7.281	7.650	7.141	7.310	260,723	-0.13(-1.74%)
Aug 18, 2011	7.795	7.889	7.355	7.440	239,262	-0.65(-8.02%)
Aug 17, 2011	8.139	8.269	7.964	8.089	244,871	-0.02(-0.25%)
Aug 16, 2011	8.149	8.199	7.944	8.109	174,648	-0.16(-1.99%)
Aug 15, 2011	8.164	8.353	8.049	8.274	160,526	+0.19(+2.41%)
Aug 12, 2011	8.099	8.114	7.859	8.079	165,049	+0.07(+0.87%)
Aug 11, 2011	7.685	8.179	7.615	8.009	317,155	+0.35(+4.56%)
Aug 10, 2011	8.149	8.199	7.595	7.660	248,809	-0.77(-9.17%)
Aug 09, 2011	8.348	8.483	7.485	8.433	404,566	+0.53(+6.69%)
Aug 08, 2011	8.348	8.668	7.904	7.904	363,885	-0.79(-9.07%)
Aug 05, 2011	9.052	9.082	8.543	8.693	301,009	-0.23(-2.63%)
Aug 04, 2011	9.137	9.292	8.872	8.927	288,446	-0.49(-5.19%)
Aug 03, 2011	9.227	9.486	9.072	9.416	123,184	+0.16(+1.73%)
Aug 02, 2011	9.391	9.566	9.242	9.257	185,363	-0.22(-2.32%)
Aug 01, 2011	9.636	9.636	9.341	9.476	149,528	-0.03(-0.37%)
Jul 29, 2011	9.272	9.596	9.247	9.511	111,609	+0.08(+0.85%)
Jul 28, 2011	9.571	9.686	9.421	9.431	87,132	-0.11(-1.20%)
Jul 27, 2011	9.890	10.01	9.529	9.546	214,902	-0.39(-3.92%)
Jul 26, 2011	10.04	10.08	9.865	9.935	179,311	-0.11(-1.14%)
Jul 25, 2011	9.915	10.27	9.915	10.05	119,360	+0.00(+0.00%)
Jul 22, 2011	10.13	10.16	10.04	10.05	70,161	-0.10(-1.03%)
Jul 21, 2011	9.925	10.16	9.905	10.15	108,330	+0.30(+3.04%)
Jul 20, 2011	10.01	10.03	9.791	9.855	57,091	-0.13(-1.30%)
Jul 19, 2011	9.815	9.985	9.741	9.985	94,713	+0.29(+3.04%)
Jul 18, 2011	9.746	9.751	9.546	9.691	125,739	-0.11(-1.17%)
Jul 15, 2011	9.696	9.935	9.611	9.806	147,284	+0.18(+1.92%)
Jul 14, 2011	9.736	9.810	9.541	9.621	177,528	-0.09(-0.98%)
Jul 13, 2011	9.706	9.870	9.491	9.716	130,386	+0.10(+1.04%)
Jul 12, 2011	9.486	9.736	9.481	9.616	123,851	+0.07(+0.73%)
Jul 11, 2011	9.501	9.586	9.386	9.546	142,703	-0.12(-1.29%)
Jul 08, 2011	9.511	9.676	9.506	9.671	117,551	+0.01(+0.16%)
Jul 07, 2011	9.596	9.756	9.536	9.656	101,186	+0.18(+1.90%)
Jul 06, 2011	9.346	9.566	9.311	9.476	141,352	+0.09(+1.01%)
Jul 05, 2011	9.321	9.406	9.242	9.381	131,697	+0.04(+0.43%)

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.