Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.450 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.447 8.486 8.055 8.089 0 -0.23(-2.77%)
Jan 29, 2009 8.638 8.756 8.290 8.319 336,290 -0.41(-4.66%)
Jan 28, 2009 8.702 8.819 8.613 8.726 220,186 +0.20(+2.36%)
Jan 27, 2009 8.403 8.736 8.373 8.525 297,424 +0.18(+2.11%)
Jan 26, 2009 8.172 8.559 8.172 8.349 274,560 +0.22(+2.65%)
Jan 23, 2009 8.010 8.324 7.839 8.133 596,247 -0.15(-1.83%)
Jan 22, 2009 8.643 8.751 8.177 8.285 653,468 -0.60(-6.73%)
Jan 21, 2009 8.358 8.903 8.251 8.883 517,684 +0.69(+8.37%)
Jan 20, 2009 8.613 8.770 8.148 8.197 553,404 -0.57(-6.54%)
Jan 16, 2009 9.162 9.261 8.564 8.770 0 -0.31(-3.45%)
Jan 15, 2009 8.594 9.143 8.329 9.084 516,858 +0.47(+5.46%)
Jan 14, 2009 8.824 8.824 8.589 8.613 409,626 -0.46(-5.03%)
Jan 13, 2009 8.844 9.128 8.844 9.069 423,442 +0.21(+2.38%)
Jan 12, 2009 8.589 8.996 8.466 8.859 412,359 +0.28(+3.26%)
Jan 09, 2009 9.113 9.113 8.550 8.579 385,174 -0.58(-6.32%)
Jan 08, 2009 8.609 9.167 8.471 9.158 456,820 +0.45(+5.18%)
Jan 07, 2009 8.829 8.917 8.601 8.707 442,849 -0.25(-2.84%)
Jan 06, 2009 8.912 9.246 8.751 8.961 713,713 +0.11(+1.27%)
Jan 05, 2009 8.878 8.878 8.530 8.849 438,432 +0.03(+0.39%)
Jan 02, 2009 8.888 8.898 8.599 8.814 0 -0.10(-1.10%)
Jan 01, 2009 8.662 9.020 8.613 8.912 0 +0.00(+0.00%)
Dec 31, 2008 8.662 9.020 8.613 8.912 266,609 +0.25(+2.89%)
Dec 30, 2008 8.324 8.702 8.167 8.662 282,126 +0.47(+5.75%)
Dec 29, 2008 8.476 8.476 8.010 8.192 201,952 -0.30(-3.52%)
Dec 26, 2008 8.143 8.501 8.143 8.491 0 +0.22(+2.67%)
Dec 24, 2008 8.187 8.412 8.079 8.270 128,981 +0.07(+0.84%)
Dec 23, 2008 8.721 8.721 8.104 8.202 394,541 -0.28(-3.35%)
Dec 22, 2008 8.569 8.741 8.064 8.486 506,453 +0.02(+0.23%)
Dec 19, 2008 8.726 8.883 8.393 8.466 828,843 -0.04(-0.46%)
Dec 18, 2008 9.187 9.187 8.403 8.506 554,214 -0.65(-7.12%)
Dec 17, 2008 8.844 9.314 8.599 9.158 657,328 +0.04(+0.43%)
Dec 16, 2008 8.393 9.153 8.270 9.118 651,763 +0.91(+11.04%)
Dec 15, 2008 8.285 8.422 7.957 8.211 446,553 -0.01(-0.18%)
Dec 12, 2008 7.525 8.270 7.393 8.226 0 +0.51(+6.68%)
Dec 11, 2008 8.192 8.334 7.604 7.711 514,908 -0.71(-8.44%)
Dec 10, 2008 8.118 8.481 7.961 8.422 513,386 +0.36(+4.44%)
Dec 09, 2008 8.280 8.687 7.971 8.064 450,749 -0.32(-3.80%)
Dec 08, 2008 8.099 8.457 7.976 8.383 481,930 +0.47(+5.95%)
Dec 05, 2008 7.241 7.966 6.868 7.912 0 +0.52(+7.10%)
Dec 04, 2008 7.653 7.922 7.202 7.388 514,496 -0.39(-4.98%)
Dec 03, 2008 7.481 7.854 6.986 7.775 538,172 +0.43(+5.80%)
Dec 02, 2008 6.858 7.354 6.702 7.349 741,671 +0.55(+8.08%)
Dec 01, 2008 7.599 7.599 6.775 6.800 458,325 -0.91(-11.77%)
Nov 28, 2008 7.501 7.706 7.354 7.706 112,064 +0.15(+2.01%)
Nov 26, 2008 6.574 7.579 6.545 7.555 315,938 +0.75(+10.94%)
Nov 25, 2008 6.697 6.819 6.461 6.809 455,053 +0.15(+2.21%)
Nov 24, 2008 6.417 6.809 6.344 6.662 498,389 +0.33(+5.27%)
Nov 21, 2008 6.089 6.383 5.510 6.329 689,643 +0.35(+5.91%)
Nov 20, 2008 6.074 6.662 5.883 5.976 588,383 -0.14(-2.25%)
Nov 19, 2008 6.824 6.956 6.054 6.113 394,955 -0.73(-10.67%)
Nov 18, 2008 6.898 7.059 6.476 6.844 537,681 -0.05(-0.71%)
Nov 17, 2008 6.878 7.197 6.795 6.893 398,186 -0.05(-0.71%)
Nov 14, 2008 7.550 7.550 6.927 6.942 0 -0.46(-6.23%)
Nov 13, 2008 6.775 7.403 6.481 7.403 606,383 +0.65(+9.66%)
Nov 12, 2008 6.956 7.064 6.731 6.751 456,869 -0.31(-4.44%)
Nov 11, 2008 6.711 7.300 6.702 7.064 708,003 +0.28(+4.12%)
Nov 10, 2008 6.917 7.094 6.716 6.785 333,503 +0.02(+0.36%)
Nov 07, 2008 6.633 6.922 6.525 6.760 0 +0.19(+2.91%)
Nov 06, 2008 6.594 6.849 6.393 6.569 284,241 -0.06(-0.89%)
Nov 05, 2008 6.643 7.167 6.535 6.628 577,754 -0.71(-9.69%)
Nov 04, 2008 7.403 7.569 7.084 7.339 358,187 +0.07(+1.01%)
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.