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 (%)
Nov 30, 2015 8.549 8.764 8.435 8.714 131,005 +0.20(+2.40%)
Nov 27, 2015 8.333 8.598 8.229 8.510 57,614 +0.16(+1.92%)
Nov 25, 2015 8.316 8.350 8.350 8.350 149,562 +0.06(+0.67%)
Nov 24, 2015 8.123 8.311 7.907 8.294 139,150 +0.12(+1.49%)
Nov 23, 2015 8.250 8.361 8.079 8.173 100,535 -0.07(-0.81%)
Nov 20, 2015 8.383 8.593 8.178 8.239 137,711 -0.08(-1.00%)
Nov 19, 2015 8.167 8.361 8.112 8.322 95,976 +0.13(+1.62%)
Nov 18, 2015 8.195 8.267 8.079 8.189 162,796 +0.03(+0.34%)
Nov 17, 2015 8.156 8.211 7.979 8.162 107,713 +0.03(+0.41%)
Nov 16, 2015 8.079 8.189 7.963 8.128 99,436 +0.06(+0.75%)
Nov 13, 2015 7.857 8.173 7.846 8.068 134,444 +0.13(+1.67%)
Nov 12, 2015 7.924 8.001 7.824 7.935 174,085 -0.04(-0.49%)
Nov 11, 2015 8.405 8.416 7.819 7.973 218,606 -0.47(-5.57%)
Nov 10, 2015 8.842 8.919 8.338 8.444 228,616 -0.50(-5.57%)
Nov 09, 2015 8.781 9.455 8.615 8.941 249,544 +0.33(+3.85%)
Nov 06, 2015 8.438 8.670 8.217 8.609 141,308 +0.09(+1.04%)
Nov 05, 2015 8.399 8.532 8.195 8.521 114,866 +0.13(+1.52%)
Nov 04, 2015 8.344 8.405 8.195 8.394 106,371 +0.04(+0.53%)
Nov 03, 2015 8.145 8.510 8.123 8.350 166,496 +0.24(+2.93%)
Nov 02, 2015 7.852 8.156 7.586 8.112 197,575 +0.23(+2.88%)
Oct 30, 2015 8.068 8.150 7.791 7.885 147,569 -0.19(-2.40%)
Oct 29, 2015 8.051 8.244 8.029 8.079 242,941 -0.08(-1.02%)
Oct 28, 2015 7.913 8.316 7.802 8.162 154,327 +0.33(+4.16%)
Oct 27, 2015 7.990 7.990 7.665 7.835 124,245 -0.22(-2.68%)
Oct 26, 2015 8.255 8.283 7.946 8.051 109,683 -0.19(-2.35%)
Oct 23, 2015 8.222 8.355 8.112 8.244 109,867 +0.06(+0.74%)
Oct 22, 2015 8.001 8.289 8.001 8.184 104,474 +0.21(+2.64%)
Oct 21, 2015 8.189 8.189 7.940 7.973 71,149 -0.18(-2.17%)
Oct 20, 2015 8.040 8.222 7.979 8.150 90,656 +0.08(+0.96%)
Oct 19, 2015 8.101 8.278 8.012 8.073 66,943 -0.09(-1.15%)
Oct 16, 2015 8.316 8.316 7.979 8.167 157,447 -0.10(-1.20%)
Oct 15, 2015 8.278 8.322 7.957 8.267 219,995 -0.01(-0.13%)
Oct 14, 2015 8.162 8.383 8.073 8.278 164,102 +0.13(+1.63%)
Oct 13, 2015 8.106 8.250 8.029 8.145 139,940 +0.01(+0.07%)
Oct 12, 2015 8.383 8.383 8.112 8.139 93,450 -0.26(-3.09%)
Oct 09, 2015 8.654 8.759 8.399 8.399 204,252 -0.25(-2.94%)
Oct 08, 2015 8.377 8.720 8.377 8.654 172,009 +0.23(+2.76%)
Oct 07, 2015 8.278 8.825 8.195 8.421 658,729 +0.23(+2.77%)
Oct 06, 2015 8.211 8.432 8.073 8.195 165,529 +0.01(+0.07%)
Oct 05, 2015 7.874 8.327 7.846 8.189 205,723 +0.39(+5.04%)
Oct 02, 2015 7.144 7.802 7.122 7.797 289,805 +0.56(+7.72%)
Oct 01, 2015 7.227 7.271 7.006 7.238 270,103 +0.01(+0.08%)
Sep 30, 2015 7.233 7.365 7.155 7.233 194,767 +0.10(+1.40%)
Sep 29, 2015 7.155 7.244 7.122 7.133 196,570 -0.04(-0.54%)
Sep 28, 2015 7.028 7.288 7.028 7.172 188,309 +0.06(+0.86%)
Sep 25, 2015 7.139 7.205 7.028 7.111 182,554 +0.01(+0.16%)
Sep 24, 2015 6.967 7.133 6.868 7.100 214,316 +0.12(+1.66%)
Sep 23, 2015 7.127 7.127 6.956 6.984 203,332 -0.07(-1.02%)
Sep 22, 2015 7.282 7.315 7.022 7.056 256,228 -0.30(-4.13%)
Sep 21, 2015 7.221 7.382 7.194 7.360 164,015 +0.21(+2.94%)
Sep 18, 2015 7.161 7.244 7.078 7.150 436,831 -0.10(-1.37%)
Sep 17, 2015 7.205 7.387 7.078 7.249 253,991 -0.01(-0.08%)
Sep 16, 2015 7.161 7.315 7.122 7.255 222,592 +0.13(+1.86%)
Sep 15, 2015 7.199 7.281 7.073 7.122 159,364 -0.03(-0.46%)
Sep 14, 2015 7.254 7.254 7.067 7.155 117,171 -0.11(-1.51%)
Sep 11, 2015 7.341 7.366 7.051 7.265 242,895 -0.19(-2.50%)
Sep 10, 2015 7.363 7.511 7.270 7.451 147,169 +0.06(+0.82%)
Sep 09, 2015 7.632 7.661 7.374 7.391 307,110 -0.15(-2.03%)
Sep 08, 2015 7.440 7.720 7.347 7.544 317,351 +0.22(+2.99%)
Sep 04, 2015 7.281 7.325 7.325 7.325 142,084 -0.06(-0.82%)
Sep 03, 2015 7.703 7.758 7.281 7.385 489,427 -0.30(-3.92%)
Sep 02, 2015 7.742 7.742 7.555 7.687 306,461 +0.07(+0.86%)
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.