Tredegar Corp (NY: TG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.461	7.501	7.412	7.476	340,041	+0.08(+1.13%)
May 27, 2005	7.304	7.417	7.255	7.393	113,823	+0.07(+1.00%)
May 26, 2005	7.167	7.363	7.099	7.319	159,107	+0.20(+2.82%)
May 25, 2005	7.501	7.501	7.045	7.118	190,521	-0.43(-5.71%)
May 24, 2005	7.501	7.594	7.363	7.550	80,573	+0.03(+0.46%)
May 23, 2005	7.545	7.657	7.466	7.515	87,509	+0.00(+0.00%)
May 20, 2005	7.873	7.873	7.456	7.515	172,978	-0.35(-4.49%)
May 19, 2005	7.800	7.927	7.702	7.868	95,668	+0.08(+1.07%)
May 18, 2005	7.697	7.839	7.692	7.785	149,724	+0.16(+2.12%)
May 17, 2005	7.515	7.653	7.368	7.623	88,325	+0.08(+1.11%)
May 16, 2005	7.255	7.540	7.255	7.540	131,569	+0.30(+4.20%)
May 13, 2005	7.427	7.437	7.108	7.236	138,505	-0.15(-2.06%)
May 12, 2005	7.525	7.623	7.363	7.388	151,356	-0.13(-1.76%)
May 11, 2005	7.628	7.741	7.417	7.520	225,402	-0.08(-1.03%)
May 10, 2005	7.844	7.844	7.579	7.599	179,913	-0.25(-3.25%)
May 09, 2005	7.809	7.888	7.765	7.854	84,449	+0.04(+0.56%)
May 06, 2005	7.844	7.898	7.702	7.809	180,117	+0.00(+0.06%)
May 05, 2005	7.937	7.961	7.770	7.805	242,740	-0.16(-2.03%)
May 04, 2005	7.854	7.966	7.653	7.966	311,483	+0.15(+1.88%)
May 03, 2005	7.893	7.966	7.716	7.819	321,478	-0.11(-1.36%)
May 02, 2005	7.947	8.015	7.751	7.927	119,942	-0.04(-0.55%)
Apr 29, 2005	8.001	8.084	7.888	7.971	216,019	-0.00(-0.06%)
Apr 28, 2005	7.981	8.069	7.854	7.976	291,085	-0.06(-0.79%)
Apr 27, 2005	7.966	8.202	7.898	8.040	239,681	+0.02(+0.31%)
Apr 26, 2005	8.260	8.260	7.942	8.015	278,030	-0.33(-3.94%)
Apr 25, 2005	8.148	8.354	7.991	8.344	241,109	+0.20(+2.47%)
Apr 22, 2005	8.363	8.408	8.050	8.143	299,244	-0.25(-3.04%)
Apr 21, 2005	8.334	8.515	8.314	8.398	268,646	+0.13(+1.60%)
Apr 20, 2005	8.403	8.481	8.265	8.265	232,541	-0.14(-1.69%)
Apr 19, 2005	8.393	8.555	8.319	8.408	328,414	+0.01(+0.18%)
Apr 18, 2005	8.236	8.457	8.143	8.393	152,172	+0.23(+2.76%)
Apr 15, 2005	8.452	8.452	8.162	8.167	204,799	-0.28(-3.31%)
Apr 14, 2005	8.481	8.520	8.442	8.447	326,374	-0.02(-0.23%)
Apr 13, 2005	8.535	8.555	8.461	8.466	316,583	-0.14(-1.65%)
Apr 12, 2005	8.285	8.609	8.236	8.609	206,839	+0.27(+3.29%)
Apr 11, 2005	8.457	8.530	8.324	8.334	206,839	-0.10(-1.16%)
Apr 08, 2005	8.633	8.633	8.422	8.432	124,634	-0.14(-1.60%)
Apr 07, 2005	8.496	8.682	8.408	8.569	88,733	+0.11(+1.33%)
Apr 06, 2005	8.520	8.628	8.457	8.457	175,018	+0.01(+0.17%)
Apr 05, 2005	8.432	8.520	8.368	8.442	148,908	+0.07(+0.82%)
Apr 04, 2005	8.211	8.398	8.069	8.373	166,654	+0.16(+1.97%)
Apr 01, 2005	8.211	8.383	8.113	8.211	187,053	-0.05(-0.65%)
Mar 31, 2005	8.300	8.373	8.182	8.265	171,142	-0.09(-1.11%)
Mar 30, 2005	8.104	8.358	8.104	8.358	119,738	+0.27(+3.33%)
Mar 29, 2005	8.202	8.378	8.069	8.089	178,689	-0.11(-1.32%)
Mar 28, 2005	8.363	8.432	8.187	8.197	125,450	-0.18(-2.11%)
Mar 24, 2005	8.427	8.452	8.324	8.373	146,664	-0.01(-0.18%)
Mar 23, 2005	8.442	8.452	8.324	8.388	141,360	-0.10(-1.21%)
Mar 22, 2005	8.604	8.687	8.486	8.491	134,425	-0.15(-1.70%)
Mar 21, 2005	8.530	8.667	8.530	8.638	181,953	+0.04(+0.51%)
Mar 18, 2005	8.844	8.844	8.579	8.594	583,190	-0.17(-1.90%)
Mar 17, 2005	8.677	8.785	8.559	8.760	117,698	+0.12(+1.42%)
Mar 16, 2005	8.746	8.746	8.555	8.638	139,321	-0.11(-1.29%)
Mar 15, 2005	8.775	8.922	8.746	8.751	128,305	+0.04(+0.51%)
Mar 14, 2005	8.658	8.741	8.638	8.707	148,092	+0.05(+0.57%)
Mar 11, 2005	8.579	8.677	8.579	8.658	162,575	+0.01(+0.17%)
Mar 10, 2005	8.653	8.721	8.579	8.643	174,814	-0.06(-0.68%)
Mar 09, 2005	8.530	8.746	8.481	8.702	204,799	+0.07(+0.85%)
Mar 08, 2005	8.677	8.726	8.579	8.628	177,874	-0.07(-0.79%)
Mar 07, 2005	8.457	8.819	8.457	8.697	123,206	-0.00(-0.06%)
Mar 04, 2005	8.604	8.810	8.481	8.702	73,434	+0.13(+1.54%)
Mar 03, 2005	8.545	8.599	8.412	8.569	226,422	+0.02(+0.29%)
Mar 02, 2005	8.633	8.741	8.520	8.545	131,365	-0.16(-1.86%)

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.