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 (%)
Mar 31, 2004 7.025 7.172 6.917 7.172 269,054 +0.14(+2.02%)
Mar 30, 2004 7.020 7.059 6.912 7.030 182,565 -0.01(-0.21%)
Mar 29, 2004 6.746 7.054 6.746 7.045 268,442 +0.30(+4.43%)
Mar 26, 2004 6.677 6.824 6.667 6.746 148,704 +0.02(+0.29%)
Mar 25, 2004 6.584 6.839 6.535 6.726 185,013 +0.19(+2.93%)
Mar 24, 2004 6.716 6.716 6.476 6.535 202,148 -0.18(-2.70%)
Mar 23, 2004 6.618 6.809 6.618 6.716 330,658 +0.25(+3.79%)
Mar 22, 2004 6.716 6.716 6.417 6.471 258,855 -0.27(-4.00%)
Mar 19, 2004 6.888 6.888 6.716 6.741 153,803 -0.10(-1.43%)
Mar 18, 2004 6.824 6.873 6.716 6.839 223,770 -0.02(-0.36%)
Mar 17, 2004 6.731 6.956 6.731 6.863 556,060 +0.15(+2.19%)
Mar 16, 2004 6.554 6.731 6.554 6.716 336,369 +0.16(+2.47%)
Mar 15, 2004 6.687 6.702 6.530 6.554 342,897 -0.13(-1.98%)
Mar 12, 2004 6.520 6.687 6.491 6.687 301,284 +0.19(+2.94%)
Mar 11, 2004 6.412 6.550 6.407 6.496 521,790 +0.02(+0.38%)
Mar 10, 2004 6.545 6.677 6.451 6.471 248,452 -0.08(-1.27%)
Mar 09, 2004 6.584 6.662 6.471 6.554 255,999 -0.06(-0.96%)
Mar 08, 2004 6.765 6.863 6.613 6.618 177,874 -0.15(-2.17%)
Mar 05, 2004 6.741 6.819 6.726 6.765 476,914 -0.10(-1.43%)
Mar 04, 2004 6.726 6.878 6.692 6.863 248,044 +0.14(+2.04%)
Mar 03, 2004 6.814 6.814 6.603 6.726 261,507 -0.09(-1.37%)
Mar 02, 2004 7.025 7.025 6.814 6.819 126,062 -0.16(-2.25%)
Mar 01, 2004 7.005 7.020 6.937 6.976 228,462 -0.01(-0.14%)
Feb 27, 2004 6.814 7.108 6.814 6.986 352,280 +0.17(+2.52%)
Feb 26, 2004 6.839 6.863 6.790 6.814 265,995 -0.02(-0.36%)
Feb 25, 2004 6.755 6.956 6.731 6.839 789,010 +0.08(+1.23%)
Feb 24, 2004 6.667 6.858 6.643 6.755 507,716 +0.09(+1.32%)
Feb 23, 2004 6.672 6.672 6.569 6.667 1,004,621 -0.00(-0.07%)
Feb 20, 2004 6.741 6.741 6.594 6.672 429,386 -0.07(-1.02%)
Feb 19, 2004 6.863 6.888 6.736 6.741 217,446 -0.10(-1.43%)
Feb 18, 2004 6.952 6.956 6.790 6.839 221,322 -0.09(-1.27%)
Feb 17, 2004 6.947 6.991 6.912 6.927 142,992 +0.00(+0.07%)
Feb 13, 2004 7.182 7.187 6.863 6.922 173,794 -0.23(-3.22%)
Feb 12, 2004 7.020 7.309 7.010 7.153 170,530 +0.06(+0.83%)
Feb 11, 2004 7.059 7.094 7.025 7.094 364,927 -0.06(-0.89%)
Feb 10, 2004 7.084 7.157 7.020 7.157 396,544 +0.07(+1.04%)
Feb 09, 2004 6.986 7.167 6.912 7.084 979,531 +0.10(+1.40%)
Feb 06, 2004 7.050 7.050 6.961 6.986 640,101 -0.06(-0.90%)
Feb 05, 2004 7.157 7.295 7.050 7.050 442,441 -0.06(-0.83%)
Feb 04, 2004 7.354 7.427 7.108 7.108 300,060 -0.26(-3.53%)
Feb 03, 2004 7.471 7.574 7.368 7.368 134,221 -0.10(-1.38%)
Feb 02, 2004 7.638 7.682 7.466 7.471 223,362 -0.21(-2.68%)
Jan 30, 2004 7.530 7.677 7.505 7.677 143,808 +0.17(+2.29%)
Jan 29, 2004 7.677 7.790 7.496 7.505 215,815 -0.12(-1.61%)
Jan 28, 2004 7.868 8.010 7.628 7.628 290,881 -0.24(-3.05%)
Jan 27, 2004 8.197 8.231 7.706 7.868 410,619 -0.33(-4.01%)
Jan 26, 2004 8.334 8.378 8.001 8.197 288,025 -0.24(-2.79%)
Jan 23, 2004 8.653 8.667 8.158 8.432 641,937 -0.29(-3.37%)
Jan 22, 2004 8.687 8.775 8.682 8.726 208,267 +0.04(+0.45%)
Jan 21, 2004 8.604 8.775 8.589 8.687 149,928 +0.01(+0.11%)
Jan 20, 2004 8.515 8.677 8.515 8.677 172,978 +0.06(+0.74%)
Jan 16, 2004 8.506 8.633 8.491 8.613 208,267 +0.13(+1.56%)
Jan 15, 2004 8.486 8.501 8.324 8.481 220,914 -0.00(-0.06%)
Jan 14, 2004 8.309 8.486 8.236 8.486 289,657 +0.18(+2.12%)
Jan 13, 2004 8.187 8.309 8.089 8.309 318,215 +0.07(+0.89%)
Jan 12, 2004 8.089 8.241 8.050 8.236 131,365 +0.13(+1.63%)
Jan 09, 2004 8.050 8.236 8.040 8.104 217,650 +0.02(+0.24%)
Jan 08, 2004 7.917 8.202 7.907 8.084 202,964 +0.17(+2.11%)
Jan 07, 2004 7.721 7.947 7.721 7.917 105,255 +0.11(+1.44%)
Jan 06, 2004 7.937 8.001 7.805 7.805 82,817 -0.18(-2.27%)
Jan 05, 2004 7.819 7.986 7.819 7.986 91,996 +0.22(+2.78%)
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.