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

Tredegar Corp (NY: TG )

5.340 -0.040 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Nov 02, 2009 6.734 6.813 6.384 6.621 125,444 -0.09(-1.32%)
Oct 30, 2009 6.842 6.916 6.645 6.709 217,064 -0.15(-2.22%)
Oct 29, 2009 6.936 6.990 6.788 6.862 183,174 -0.02(-0.29%)
Oct 28, 2009 6.946 7.078 6.862 6.882 215,359 -0.11(-1.55%)
Oct 27, 2009 7.182 7.374 6.980 6.990 176,811 -0.20(-2.81%)
Oct 26, 2009 7.325 7.487 7.054 7.192 200,332 -0.15(-2.01%)
Oct 23, 2009 7.413 7.461 7.339 7.339 314,136 +0.00(+0.00%)
Oct 22, 2009 7.078 7.359 6.985 7.339 179,040 +0.29(+4.05%)
Oct 21, 2009 7.177 7.428 7.034 7.054 172,059 -0.12(-1.71%)
Oct 20, 2009 7.123 7.231 7.108 7.177 133,700 -0.24(-3.25%)
Oct 19, 2009 7.379 7.482 7.310 7.418 91,292 +0.09(+1.21%)
Oct 16, 2009 7.354 7.398 7.192 7.329 214,827 -0.10(-1.39%)
Oct 15, 2009 7.487 7.536 7.339 7.433 235,136 -0.10(-1.31%)
Oct 14, 2009 7.585 7.585 7.438 7.531 145,282 +0.06(+0.86%)
Oct 13, 2009 7.654 7.669 7.300 7.467 168,581 -0.20(-2.57%)
Oct 12, 2009 7.753 7.802 7.620 7.664 148,043 -0.04(-0.51%)
Oct 09, 2009 7.482 7.728 7.482 7.704 188,251 +0.17(+2.22%)
Oct 08, 2009 7.428 7.620 7.334 7.536 231,591 +0.20(+2.75%)
Oct 07, 2009 7.261 7.344 7.182 7.334 78,500 +0.03(+0.40%)
Oct 06, 2009 7.167 7.354 7.108 7.305 154,312 +0.18(+2.49%)
Oct 05, 2009 7.019 7.142 6.882 7.128 179,584 +0.16(+2.33%)
Oct 02, 2009 6.891 7.138 6.827 6.965 198,676 +0.03(+0.43%)
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.