Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	7.851	8.102	7.851	7.964	315,822	+0.18(+2.34%)
Jan 28, 2010	7.974	8.001	7.733	7.782	230,126	-0.16(-2.04%)
Jan 27, 2010	7.595	7.979	7.595	7.945	207,312	+0.29(+3.79%)
Jan 26, 2010	7.684	7.836	7.630	7.654	158,326	-0.09(-1.21%)
Jan 25, 2010	7.610	7.812	7.504	7.748	243,281	+0.18(+2.41%)
Jan 22, 2010	7.625	7.748	7.403	7.566	240,499	-0.09(-1.16%)
Jan 21, 2010	7.935	7.984	7.645	7.654	225,381	-0.29(-3.66%)
Jan 20, 2010	7.881	8.033	7.772	7.945	249,412	+0.00(+0.06%)
Jan 19, 2010	7.393	7.955	7.393	7.940	332,442	+0.59(+8.04%)
Jan 15, 2010	7.413	7.349	7.349	7.349	270,395	-0.03(-0.40%)
Jan 14, 2010	7.369	7.448	7.339	7.379	85,620	+0.00(+0.07%)
Jan 13, 2010	7.398	7.412	7.233	7.374	167,456	+0.02(+0.34%)
Jan 12, 2010	7.315	7.389	7.261	7.349	130,531	-0.04(-0.53%)
Jan 11, 2010	7.640	7.640	7.354	7.389	120,668	-0.17(-2.22%)
Jan 08, 2010	7.413	7.561	7.359	7.556	137,440	+0.14(+1.86%)
Jan 07, 2010	7.595	7.595	7.315	7.418	205,766	-0.16(-2.14%)
Jan 06, 2010	7.684	7.684	7.521	7.581	202,553	-0.12(-1.53%)
Jan 05, 2010	8.073	8.073	7.679	7.699	189,240	-0.41(-5.04%)
Jan 04, 2010	7.876	8.107	7.802	8.107	217,232	+0.32(+4.11%)
Dec 31, 2009	7.832	7.787	7.787	7.787	187,306	-0.05(-0.69%)
Dec 30, 2009	7.743	7.841	7.713	7.841	110,819	+0.04(+0.50%)
Dec 29, 2009	7.792	7.817	7.630	7.802	71,944	+0.05(+0.63%)
Dec 28, 2009	7.738	7.772	7.649	7.753	84,667	+0.02(+0.25%)
Dec 24, 2009	7.699	7.753	7.630	7.733	37,453	+0.08(+1.03%)
Dec 23, 2009	7.521	7.689	7.448	7.654	173,542	+0.19(+2.50%)
Dec 22, 2009	7.492	7.502	7.408	7.467	167,576	+0.01(+0.13%)
Dec 21, 2009	7.201	7.595	7.192	7.457	263,088	+0.32(+4.41%)
Dec 18, 2009	7.374	7.448	7.142	7.142	751,109	-0.14(-1.96%)
Dec 17, 2009	7.492	7.581	7.256	7.285	167,683	-0.09(-1.20%)
Dec 16, 2009	7.305	7.605	7.261	7.374	297,339	+0.15(+2.11%)
Dec 15, 2009	7.472	7.561	7.197	7.221	208,466	-0.26(-3.49%)
Dec 14, 2009	7.349	7.482	7.349	7.482	107,412	+0.16(+2.15%)
Dec 11, 2009	7.379	7.457	7.152	7.325	117,789	+0.01(+0.13%)
Dec 10, 2009	7.408	7.531	7.246	7.315	140,345	-0.08(-1.13%)
Dec 09, 2009	7.334	7.418	7.221	7.398	141,694	+0.05(+0.67%)
Dec 08, 2009	7.403	7.453	7.310	7.349	148,571	-0.13(-1.71%)
Dec 07, 2009	7.290	7.502	7.236	7.477	199,849	+0.16(+2.22%)
Dec 04, 2009	7.177	7.344	7.098	7.315	347,725	+0.31(+4.35%)
Dec 03, 2009	7.226	7.285	6.990	7.010	252,099	-0.17(-2.33%)
Dec 02, 2009	7.325	7.487	7.083	7.177	359,707	-0.13(-1.75%)
Dec 01, 2009	7.192	7.379	7.098	7.305	320,834	+0.21(+2.98%)
Nov 30, 2009	7.010	7.138	6.818	7.093	278,544	+0.14(+1.98%)
Nov 27, 2009	7.029	7.221	6.950	6.955	116,591	-0.28(-3.81%)
Nov 25, 2009	7.379	7.393	7.206	7.231	78,880	-0.09(-1.28%)
Nov 24, 2009	7.369	7.369	7.201	7.325	158,178	-0.03(-0.47%)
Nov 23, 2009	7.384	7.507	7.285	7.359	151,762	+0.10(+1.36%)
Nov 20, 2009	7.152	7.295	7.059	7.261	136,983	+0.05(+0.75%)
Nov 19, 2009	7.339	7.354	7.142	7.206	117,155	-0.22(-2.92%)
Nov 18, 2009	7.517	7.581	7.275	7.423	72,330	-0.08(-1.11%)
Nov 17, 2009	7.497	7.536	7.236	7.507	148,254	-0.00(-0.07%)
Nov 16, 2009	7.113	7.531	7.113	7.512	169,821	+0.44(+6.19%)
Nov 13, 2009	7.103	7.251	6.965	7.074	207,316	-0.02(-0.28%)
Nov 12, 2009	7.339	7.443	7.074	7.093	131,084	-0.30(-4.00%)
Nov 11, 2009	7.418	7.546	7.290	7.389	150,115	+0.01(+0.20%)
Nov 10, 2009	7.398	7.517	7.231	7.374	138,365	-0.08(-1.12%)
Nov 09, 2009	7.083	7.457	7.083	7.457	220,434	+0.46(+6.54%)
Nov 06, 2009	6.916	7.039	6.882	7.000	121,917	-0.02(-0.28%)
Nov 05, 2009	6.690	7.069	6.626	7.019	239,975	+0.42(+6.42%)
Nov 04, 2009	6.862	6.901	6.586	6.596	207,690	-0.19(-2.76%)
Nov 03, 2009	6.601	6.842	6.498	6.783	202,520	+0.16(+2.45%)

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.

Tredegar Corp (NY: TG )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Tredegar Corp (NY: TG )

Historical Prices

Sections

Services

The Punxsutawney Spirit