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 (%)
Feb 28, 2023 11.02 11.29 10.95 11.26 206,768 +0.22(+2.02%)
Feb 27, 2023 11.24 11.31 11.01 11.04 69,733 -0.16(-1.47%)
Feb 24, 2023 11.24 11.31 11.08 11.21 86,798 -0.18(-1.62%)
Feb 23, 2023 11.48 11.49 11.18 11.39 89,834 +0.00(+0.00%)
Feb 22, 2023 11.37 11.43 11.28 11.39 98,982 +0.05(+0.43%)
Feb 21, 2023 11.60 11.62 11.24 11.34 79,986 -0.40(-3.39%)
Feb 17, 2023 11.67 11.94 11.65 11.74 207,990 +0.08(+0.67%)
Feb 16, 2023 11.38 11.71 11.35 11.66 90,502 +0.09(+0.75%)
Feb 15, 2023 11.41 11.57 11.35 11.57 57,158 +0.06(+0.51%)
Feb 14, 2023 11.44 11.59 11.29 11.52 85,004 +0.04(+0.34%)
Feb 13, 2023 11.30 11.49 11.19 11.48 101,002 +0.18(+1.63%)
Feb 10, 2023 11.21 11.34 11.06 11.29 122,017 +0.07(+0.60%)
Feb 09, 2023 11.68 11.69 11.22 11.23 144,043 -0.33(-2.85%)
Feb 08, 2023 11.83 11.83 11.45 11.55 105,962 -0.38(-3.17%)
Feb 07, 2023 11.76 11.97 11.70 11.93 124,756 +0.10(+0.82%)
Feb 06, 2023 11.95 11.99 11.75 11.84 113,314 -0.19(-1.61%)
Feb 03, 2023 11.85 12.10 11.77 12.03 204,403 +0.07(+0.57%)
Feb 02, 2023 11.94 12.01 11.78 11.96 161,061 -0.02(-0.16%)
Feb 01, 2023 11.79 12.13 11.71 11.98 114,646 +0.22(+1.90%)
Jan 31, 2023 11.36 11.79 11.19 11.76 173,882 +0.41(+3.59%)
Jan 30, 2023 11.23 11.44 11.23 11.35 73,659 +0.02(+0.17%)
Jan 27, 2023 11.40 11.48 11.32 11.33 70,782 -0.07(-0.60%)
Jan 26, 2023 11.39 11.40 11.26 11.40 52,252 +0.03(+0.26%)
Jan 25, 2023 11.28 11.37 11.17 11.37 54,612 -0.01(-0.09%)
Jan 24, 2023 11.33 11.45 11.19 11.38 52,652 +0.04(+0.34%)
Jan 23, 2023 11.24 11.40 11.21 11.34 61,072 +0.11(+0.95%)
Jan 20, 2023 11.18 11.27 10.95 11.24 162,975 +0.11(+0.96%)
Jan 19, 2023 11.20 11.20 10.91 11.13 100,016 -0.11(-0.95%)
Jan 18, 2023 11.47 11.55 11.07 11.24 168,966 -0.14(-1.19%)
Jan 17, 2023 11.46 11.51 11.22 11.37 88,015 -0.07(-0.59%)
Jan 13, 2023 11.42 11.55 11.30 11.44 92,546 +0.03(+0.25%)
Jan 12, 2023 11.44 11.50 11.24 11.41 109,924 +0.01(+0.09%)
Jan 11, 2023 11.17 11.40 11.17 11.40 95,168 +0.30(+2.71%)
Jan 10, 2023 10.64 11.10 10.60 11.10 112,544 +0.39(+3.62%)
Jan 09, 2023 10.61 10.82 10.45 10.71 115,289 +0.23(+2.22%)
Jan 06, 2023 9.965 10.48 9.965 10.48 110,500 +0.54(+5.46%)
Jan 05, 2023 9.985 9.985 9.742 9.936 101,179 -0.01(-0.10%)
Jan 04, 2023 10.13 10.21 9.936 9.946 137,812 -0.06(-0.58%)
Jan 03, 2023 9.985 10.14 9.878 10.00 136,927 +0.10(+0.98%)
Dec 30, 2022 9.723 9.960 9.655 9.907 170,187 +0.16(+1.69%)
Dec 29, 2022 9.694 9.849 9.684 9.742 97,178 +0.07(+0.70%)
Dec 28, 2022 9.800 9.924 9.645 9.674 128,506 -0.15(-1.48%)
Dec 27, 2022 9.985 10.00 9.776 9.820 75,652 -0.17(-1.75%)
Dec 23, 2022 9.907 10.02 9.907 9.994 72,455 +0.06(+0.59%)
Dec 22, 2022 9.985 10.05 9.766 9.936 115,397 -0.16(-1.54%)
Dec 21, 2022 10.31 10.37 10.04 10.09 153,326 -0.16(-1.51%)
Dec 20, 2022 10.53 10.62 10.20 10.25 136,748 -0.32(-3.03%)
Dec 19, 2022 11.01 11.15 10.51 10.57 205,526 -0.49(-4.47%)
Dec 16, 2022 10.55 11.16 10.55 11.06 1,192,042 +0.40(+3.73%)
Dec 15, 2022 10.81 10.87 10.58 10.66 199,670 -0.21(-1.96%)
Dec 14, 2022 10.89 11.00 10.72 10.88 188,764 +0.01(+0.09%)
Dec 13, 2022 10.91 11.30 10.75 10.87 327,333 +0.10(+0.89%)
Dec 12, 2022 10.39 10.91 10.36 10.77 187,390 +0.42(+4.07%)
Dec 09, 2022 10.25 10.59 10.25 10.35 144,725 +0.06(+0.56%)
Dec 08, 2022 10.24 10.68 10.18 10.29 178,024 +0.10(+0.94%)
Dec 07, 2022 10.06 10.25 9.971 10.20 170,230 +0.13(+1.33%)
Dec 06, 2022 9.966 10.06 9.870 10.06 184,988 +0.14(+1.45%)
Dec 05, 2022 10.02 10.12 9.870 9.918 106,305 -0.15(-1.52%)
Dec 02, 2022 9.880 10.22 9.880 10.07 123,258 +0.08(+0.77%)
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.