TIN: Historical Prices for TEMPLE INLAND INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	16.80	17.63	16.80	17.39	2,450,000	17.39
19-Nov-09	17.05	17.12	16.71	17.07	1,809,700	17.07
18-Nov-09	17.27	17.40	16.94	17.21	2,552,100	17.21
17-Nov-09	17.51	17.51	16.76	17.22	1,440,800	17.22
16-Nov-09	17.25	17.85	17.06	17.58	1,474,000	17.58
13-Nov-09	16.87	17.41	16.75	17.15	1,748,900	17.15
12-Nov-09	16.88	17.38	16.56	16.76	2,031,000	16.76
11-Nov-09	16.71	17.14	16.60	16.85	1,913,600	16.85
10-Nov-09	16.16	16.58	15.93	16.51	1,687,100	16.51
9-Nov-09	16.04	16.57	15.83	16.33	1,537,800	16.33
6-Nov-09	15.56	16.06	15.39	15.81	1,315,900	15.81
5-Nov-09	15.51	16.17	15.50	15.80	3,062,000	15.80
4-Nov-09	16.28	16.35	15.38	15.48	2,680,400	15.48
3-Nov-09	15.39	16.20	15.31	16.12	2,242,800	16.12
2-Nov-09	15.51	16.06	15.07	15.51	1,974,100	15.51
30-Oct-09	16.20	16.20	15.21	15.45	2,895,600	15.45
29-Oct-09	15.60	16.43	15.51	16.26	2,595,900	16.26
28-Oct-09	16.36	16.68	15.34	15.42	4,092,200	15.42
27-Oct-09	17.10	17.18	16.38	16.39	2,284,000	16.39
26-Oct-09	17.92	17.95	16.89	17.07	2,267,500	17.07
23-Oct-09	18.00	18.03	17.49	17.86	3,299,000	17.86
22-Oct-09	17.52	18.01	16.84	17.97	4,349,300	17.97
21-Oct-09	17.15	17.72	16.83	16.88	3,861,100	16.88
20-Oct-09	17.42	17.57	16.54	17.22	3,367,200	17.22
19-Oct-09	17.82	17.95	17.20	17.66	2,778,000	17.66
16-Oct-09	18.02	18.22	17.34	17.86	3,461,400	17.86
15-Oct-09	16.92	17.89	16.32	17.80	7,765,800	17.80
14-Oct-09	16.56	17.41	16.19	17.12	4,626,600	17.12
13-Oct-09	15.80	16.26	15.28	15.78	3,425,600	15.78
12-Oct-09	16.26	16.50	15.74	15.81	2,440,100	15.81
9-Oct-09	16.00	16.34	15.65	16.09	3,578,300	16.09
8-Oct-09	16.29	16.71	16.14	16.15	3,552,300	16.15
7-Oct-09	16.58	16.66	15.92	16.20	2,097,600	16.20
6-Oct-09	16.94	17.07	16.27	16.70	2,254,900	16.70
5-Oct-09	16.09	16.82	16.03	16.69	2,184,300	16.69
2-Oct-09	15.62	16.37	14.85	16.04	4,323,300	16.04
1-Oct-09	16.38	16.60	15.68	15.84	2,566,100	15.84
30-Sep-09	17.13	17.28	16.33	16.42	1,951,600	16.42
29-Sep-09	16.79	17.15	16.67	16.98	1,989,300	16.98
28-Sep-09	16.22	17.03	16.03	16.81	2,512,600	16.81
25-Sep-09	15.96	16.31	15.68	16.09	1,431,500	16.09
24-Sep-09	16.81	16.82	15.83	16.04	2,410,900	16.04
23-Sep-09	17.58	17.72	16.74	16.80	1,970,700	16.80
22-Sep-09	17.45	17.70	17.35	17.58	2,231,400	17.58
21-Sep-09	16.71	17.39	16.50	17.35	3,096,900	17.35
18-Sep-09	17.30	17.56	16.56	16.72	3,049,600	16.72
17-Sep-09	18.12	18.32	17.24	17.27	2,392,100	17.27
16-Sep-09	18.90	18.90	17.80	17.89	3,933,200	17.89
15-Sep-09	18.43	18.81	18.35	18.64	3,360,000	18.64
14-Sep-09	17.62	18.29	17.46	18.26	3,274,300	18.26
11-Sep-09	17.78	17.80	17.45	17.79	2,608,900	17.79
10-Sep-09	17.19	17.80	17.02	17.75	2,176,700	17.75
9-Sep-09	17.15	17.57	16.81	17.26	1,929,300	17.26
8-Sep-09	17.60	17.64	16.99	17.09	1,687,700	17.09
4-Sep-09	16.92	17.50	16.67	17.34	1,594,700	17.34
3-Sep-09	15.92	17.04	15.77	16.96	2,541,500	16.96
2-Sep-09	15.66	16.26	15.46	15.73	1,691,700	15.73
1-Sep-09	16.75	17.10	15.71	15.77	2,317,400	15.77
31-Aug-09	16.69	16.99	16.21	16.91	1,522,400	16.91
28-Aug-09	17.29	17.33	16.79	16.96	1,412,700	16.96
28-Aug-09	$ 0.10 Dividend
27-Aug-09	17.00	17.23	16.34	17.09	1,430,700	16.99
26-Aug-09	17.09	17.30	16.68	16.99	1,323,700	16.89
25-Aug-09	16.70	17.32	16.70	17.09	2,130,900	16.99
24-Aug-09	16.85	17.17	16.42	16.62	2,173,500	16.52
21-Aug-09	16.66	17.07	16.40	16.77	1,994,900	16.67
20-Aug-09	15.59	16.50	15.59	16.43	1,719,700	16.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions