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, 2006 7.704 7.851 7.674 7.832 298,837 +0.13(+1.66%)
Mar 30, 2006 7.625 7.758 7.615 7.704 262,879 +0.07(+0.97%)
Mar 29, 2006 7.531 7.679 7.487 7.630 384,973 +0.11(+1.51%)
Mar 28, 2006 7.556 7.600 7.477 7.517 221,029 -0.04(-0.52%)
Mar 27, 2006 7.477 7.581 7.477 7.556 187,306 +0.05(+0.66%)
Mar 24, 2006 7.531 7.531 7.462 7.507 210,465 -0.06(-0.85%)
Mar 23, 2006 7.571 7.590 7.443 7.571 284,616 +0.05(+0.65%)
Mar 22, 2006 7.403 7.531 7.379 7.521 159,880 +0.12(+1.66%)
Mar 21, 2006 7.713 7.777 7.379 7.398 146,676 -0.37(-4.81%)
Mar 20, 2006 7.802 7.846 7.713 7.772 109,702 -0.08(-1.00%)
Mar 17, 2006 7.866 7.866 7.777 7.851 576,546 +0.04(+0.50%)
Mar 16, 2006 7.856 7.876 7.753 7.812 98,325 -0.02(-0.31%)
Mar 15, 2006 7.886 7.920 7.684 7.836 146,879 -0.04(-0.56%)
Mar 14, 2006 7.566 7.891 7.546 7.881 237,078 +0.32(+4.16%)
Mar 13, 2006 7.600 7.654 7.492 7.566 266,942 -0.03(-0.45%)
Mar 10, 2006 7.531 7.600 7.502 7.600 110,311 +0.09(+1.25%)
Mar 09, 2006 7.453 7.546 7.428 7.507 285,022 +0.08(+1.06%)
Mar 08, 2006 7.389 7.482 7.265 7.428 159,271 -0.01(-0.13%)
Mar 07, 2006 7.733 7.753 7.403 7.438 386,395 -0.32(-4.06%)
Mar 06, 2006 7.457 7.925 7.457 7.753 167,397 -0.17(-2.17%)
Mar 03, 2006 7.920 8.024 7.836 7.925 161,709 +0.00(+0.00%)
Mar 02, 2006 8.161 8.161 7.871 7.925 199,901 -0.27(-3.30%)
Mar 01, 2006 8.171 8.220 8.127 8.196 144,441 +0.07(+0.91%)
Feb 28, 2006 8.142 8.166 8.063 8.122 169,022 -0.02(-0.24%)
Feb 27, 2006 8.088 8.220 8.073 8.142 234,844 +0.05(+0.67%)
Feb 24, 2006 7.900 8.127 7.871 8.088 147,082 +0.00(+0.00%)
Feb 23, 2006 8.102 8.122 8.043 8.088 396,350 -0.01(-0.12%)
Feb 22, 2006 7.876 8.134 7.876 8.097 238,704 +0.26(+3.26%)
Feb 21, 2006 8.048 8.122 7.787 7.841 188,119 -0.19(-2.33%)
Feb 17, 2006 7.782 8.324 7.782 8.028 442,262 +0.28(+3.56%)
Feb 16, 2006 7.497 7.753 7.433 7.753 234,844 +0.26(+3.41%)
Feb 15, 2006 7.384 7.600 7.332 7.497 418,697 +0.04(+0.59%)
Feb 14, 2006 7.251 7.541 7.221 7.453 434,542 +0.21(+2.85%)
Feb 13, 2006 7.393 7.393 7.187 7.246 520,273 -0.17(-2.26%)
Feb 10, 2006 7.325 7.457 7.211 7.413 523,523 +0.06(+0.80%)
Feb 09, 2006 7.231 7.462 7.147 7.354 122,094 +0.10(+1.43%)
Feb 08, 2006 7.098 7.329 7.049 7.251 129,408 +0.16(+2.29%)
Feb 07, 2006 7.261 7.305 7.049 7.088 124,329 -0.19(-2.57%)
Feb 06, 2006 7.034 7.280 6.950 7.275 151,754 +0.24(+3.43%)
Feb 03, 2006 7.138 7.236 7.034 7.034 205,996 -0.11(-1.52%)
Feb 02, 2006 7.285 7.310 7.093 7.142 222,654 -0.19(-2.62%)
Feb 01, 2006 7.300 7.379 7.236 7.334 167,194 -0.01(-0.20%)
Jan 31, 2006 7.261 7.403 7.211 7.349 237,078 +0.06(+0.88%)
Jan 30, 2006 7.334 7.413 7.265 7.285 128,798 -0.05(-0.67%)
Jan 27, 2006 7.403 7.477 7.261 7.334 332,154 -0.07(-1.00%)
Jan 26, 2006 7.064 7.408 7.044 7.408 246,626 +0.34(+4.88%)
Jan 25, 2006 6.995 7.113 6.970 7.064 136,518 +0.10(+1.41%)
Jan 24, 2006 6.941 7.044 6.891 6.965 203,355 +0.05(+0.71%)
Jan 23, 2006 6.818 6.916 6.763 6.916 400,819 +0.05(+0.79%)
Jan 20, 2006 7.088 7.088 6.837 6.862 384,770 -0.15(-2.18%)
Jan 19, 2006 6.842 7.098 6.798 7.014 227,530 +0.21(+3.04%)
Jan 18, 2006 6.601 6.950 6.601 6.808 479,439 +0.19(+2.83%)
Jan 17, 2006 6.498 6.675 6.399 6.621 394,521 +0.07(+1.13%)
Jan 13, 2006 6.517 6.562 6.448 6.547 187,509 +0.03(+0.45%)
Jan 12, 2006 6.542 6.591 6.493 6.517 159,271 -0.02(-0.38%)
Jan 11, 2006 6.591 6.591 6.463 6.542 167,803 -0.05(-0.75%)
Jan 10, 2006 6.473 6.640 6.463 6.591 189,541 +0.07(+1.13%)
Jan 09, 2006 6.424 6.645 6.399 6.517 182,633 +0.09(+1.38%)
Jan 06, 2006 6.463 6.483 6.315 6.429 416,462 -0.00(-0.08%)
Jan 05, 2006 6.498 6.517 6.340 6.434 172,070 -0.09(-1.36%)
Jan 04, 2006 6.458 6.527 6.375 6.522 142,816 +0.06(+0.99%)
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.