| TEMPLE-INLAND, Inc. Add to My Watchlist | (NYSE: TIN) |
| TEMPLE-INLAND | 17.51 | +1.06 (+6.44%) | 4,305,271 |
| Historical Data for TIN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 16.17 | 18.14 | 16.17 | 4,305,271 | 17.51 | +1.06 +6.44% |
| 02/08/10 | 16.70 | 17.15 | 16.29 | 2,088,421 | 16.45 | -0.26 -1.56% |
| 02/05/10 | 16.83 | 16.83 | 15.95 | 2,532,610 | 16.71 | -0.08 -0.48% |
| 02/04/10 | 17.70 | 17.73 | 16.77 | 2,271,035 | 16.79 | -1.12 -6.25% |
| 02/03/10 | 18.21 | 18.21 | 17.64 | 2,088,724 | 17.91 | -0.53 -2.87% |
| 02/02/10 | 18.19 | 18.57 | 17.93 | 2,136,131 | 18.44 | +0.44 +2.42% |
| 02/01/10 | 17.43 | 18.18 | 17.38 | 2,232,056 | 18.00 | +0.63 +3.66% |
| 01/29/10 | 17.64 | 18.08 | 17.33 | 1,741,697 | 17.37 | -0.24 -1.36% |
| 01/28/10 | 18.38 | 18.38 | 17.45 | 2,281,024 | 17.61 | -0.76 -4.14% |
| 01/27/10 | 18.51 | 18.51 | 17.51 | 2,891,091 | 18.37 | -0.25 -1.34% |
| 01/26/10 | 18.20 | 18.94 | 18.05 | 2,020,765 | 18.62 | +0.41 +2.25% |
| 01/25/10 | 18.32 | 19.17 | 17.97 | 3,912,951 | 18.21 | +0.43 +2.42% |
| 01/22/10 | 18.09 | 18.70 | 17.14 | 6,412,281 | 17.78 | -0.35 -1.93% |
| 01/21/10 | 19.85 | 19.88 | 18.10 | 3,500,981 | 18.13 | -1.71 -8.62% |
| 01/20/10 | 20.38 | 20.40 | 19.76 | 1,704,629 | 19.84 | -0.80 -3.88% |
| 01/19/10 | 20.05 | 20.75 | 20.05 | 3,014,334 | 20.64 | +0.45 +2.23% |
| 01/18/10 | 20.19 | 20.19 | 20.19 | 0 | 20.19 | 0.00 0.00% |
| 01/15/10 | 20.14 | 20.27 | 19.50 | 2,038,571 | 20.19 | +0.14 +0.70% |
| 01/14/10 | 19.68 | 20.14 | 19.63 | 1,357,608 | 20.05 | +0.25 +1.26% |
| 01/13/10 | 20.22 | 20.32 | 19.59 | 1,894,409 | 19.80 | -0.50 -2.46% |
| 01/12/10 | 20.30 | 20.68 | 19.94 | 2,027,454 | 20.30 | -0.14 -0.68% |
| 01/11/10 | 20.99 | 21.20 | 20.30 | 2,242,665 | 20.44 | -0.57 -2.71% |
| 01/08/10 | 20.55 | 21.27 | 20.24 | 2,998,913 | 21.01 | +0.33 +1.60% |
| 01/07/10 | 22.62 | 22.62 | 20.60 | 5,135,606 | 20.68 | -1.97 -8.70% |
| 01/06/10 | 22.93 | 23.32 | 22.48 | 1,679,856 | 22.65 | -0.13 -0.57% |
| 01/05/10 | 22.02 | 22.99 | 21.72 | 2,130,747 | 22.78 | +0.76 +3.45% |
| 01/04/10 | 21.18 | 22.18 | 20.81 | 2,320,007 | 22.02 | +0.91 +4.31% |
| 01/01/10 | 21.11 | 21.11 | 21.11 | 0 | 21.11 | 0.00 0.00% |
| 12/31/09 | 21.49 | 21.61 | 21.10 | 624,139 | 21.11 | -0.34 -1.59% |
| 12/30/09 | 21.49 | 21.72 | 21.29 | 785,120 | 21.45 | -0.15 -0.69% |
| 12/29/09 | 21.93 | 22.13 | 21.34 | 1,239,018 | 21.60 | -0.33 -1.50% |
| 12/28/09 | 22.46 | 22.68 | 21.83 | 1,533,924 | 21.93 | -0.50 -2.23% |
| 12/25/09 | 22.38 | 22.49 | 21.85 | 900,230 | 22.43 | 0.00 0.00% |
| 12/24/09 | 22.38 | 22.49 | 21.85 | 900,230 | 22.43 | +0.23 +1.04% |
| 12/23/09 | 22.57 | 22.64 | 22.17 | 1,162,329 | 22.20 | -0.33 -1.46% |
| 12/22/09 | 22.62 | 22.67 | 22.27 | 1,456,159 | 22.53 | +0.08 +0.36% |
| 12/21/09 | 22.10 | 22.68 | 22.04 | 2,038,214 | 22.45 | +0.60 +2.75% |
| 12/18/09 | 21.38 | 21.95 | 21.37 | 3,571,387 | 21.85 | +0.52 +2.44% |
| 12/17/09 | 21.14 | 22.11 | 21.07 | 2,587,710 | 21.33 | -0.18 -0.84% |
| 12/16/09 | 21.20 | 21.86 | 20.94 | 2,161,949 | 21.51 | +0.31 +1.46% |
| 12/15/09 | 21.16 | 21.20 | 20.38 | 2,134,269 | 21.20 | +0.30 +1.44% |
| 12/14/09 | 21.32 | 21.35 | 20.82 | 1,840,007 | 20.90 | +0.70 +3.47% |
| 12/11/09 | 20.49 | 20.57 | 19.68 | 1,379,298 | 20.20 | -0.20 -0.98% |
| 12/10/09 | 20.80 | 20.88 | 20.17 | 1,256,790 | 20.40 | -0.15 -0.73% |
| 12/09/09 | 20.64 | 20.77 | 20.10 | 1,248,810 | 20.55 | -0.15 -0.72% |
| 12/08/09 | 20.09 | 20.83 | 19.65 | 2,070,267 | 20.70 | +0.29 +1.42% |
| 12/07/09 | 20.48 | 20.75 | 20.23 | 2,031,164 | 20.41 | -0.08 -0.39% |
| 12/04/09 | 19.79 | 20.81 | 19.75 | 3,689,990 | 20.49 | +1.16 +6.00% |
| 12/03/09 | 19.60 | 19.81 | 19.26 | 2,265,855 | 19.33 | -0.24 -1.23% |
| 12/02/09 | 19.00 | 19.83 | 18.97 | 3,454,885 | 19.57 | +0.51 +2.68% |
| \/ Download Data To Spreadsheet | ||||||
