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

Tredegar Corp (NY: TG )

7.060 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 29, 2011 10.93 11.06 10.82 10.92 112,685 +0.01(+0.09%)
Apr 28, 2011 10.88 10.92 10.78 10.91 74,308 +0.02(+0.14%)
Apr 27, 2011 10.90 10.90 10.76 10.89 86,461 +0.03(+0.32%)
Apr 26, 2011 10.72 10.97 10.68 10.86 149,819 +0.15(+1.45%)
Apr 25, 2011 10.87 10.89 10.66 10.71 77,566 -0.24(-2.23%)
Apr 21, 2011 10.98 11.11 10.87 10.95 100,244 +0.01(+0.09%)
Apr 20, 2011 10.84 10.94 10.75 10.94 89,248 +0.31(+2.91%)
Apr 19, 2011 10.66 10.72 10.58 10.63 121,309 -0.01(-0.05%)
Apr 18, 2011 10.65 10.74 10.53 10.64 126,054 -0.22(-2.02%)
Apr 15, 2011 10.65 10.86 10.57 10.86 149,481 +0.16(+1.54%)
Apr 14, 2011 10.61 10.72 10.51 10.69 106,229 -0.05(-0.51%)
Apr 13, 2011 11.05 11.13 10.66 10.75 114,751 -0.19(-1.78%)
Apr 12, 2011 11.15 11.20 10.91 10.94 128,069 -0.27(-2.45%)
Apr 11, 2011 11.23 11.33 11.13 11.21 117,343 -0.01(-0.09%)
Apr 08, 2011 11.51 11.51 11.17 11.22 120,868 -0.19(-1.66%)
Apr 07, 2011 11.43 11.58 11.34 11.41 156,345 +0.00(+0.00%)
Apr 06, 2011 11.35 11.46 11.27 11.41 81,229 +0.15(+1.33%)
Apr 05, 2011 11.18 11.37 11.05 11.26 169,804 +0.10(+0.89%)
Apr 04, 2011 10.98 11.19 10.96 11.16 114,843 +0.24(+2.24%)
Apr 01, 2011 10.83 11.05 10.74 10.92 140,220 +0.15(+1.39%)
Mar 31, 2011 10.69 10.80 10.66 10.77 85,451 +0.07(+0.70%)
Mar 30, 2011 10.48 10.80 10.46 10.70 164,314 +0.27(+2.63%)
Mar 29, 2011 10.25 10.44 10.25 10.42 99,260 +0.15(+1.46%)
Mar 28, 2011 10.36 10.36 10.16 10.27 118,399 -0.04(-0.44%)
Mar 25, 2011 10.26 10.44 10.20 10.32 103,955 +0.11(+1.13%)
Mar 24, 2011 10.21 10.25 10.09 10.20 58,010 +0.03(+0.25%)
Mar 23, 2011 10.07 10.21 9.967 10.18 195,730 +0.08(+0.79%)
Mar 22, 2011 10.01 10.15 9.922 10.10 121,874 +0.12(+1.25%)
Mar 21, 2011 10.03 10.03 9.887 9.972 94,764 +0.28(+2.88%)
Mar 18, 2011 9.727 9.822 9.512 9.692 195,511 +0.08(+0.88%)
Mar 17, 2011 9.822 9.827 9.607 9.607 110,747 -0.03(-0.31%)
Mar 16, 2011 9.792 10.07 9.622 9.637 165,558 -0.20(-2.05%)
Mar 15, 2011 9.735 9.954 9.700 9.839 184,101 -0.03(-0.30%)
Mar 14, 2011 9.600 9.934 9.142 9.869 153,971 +0.20(+2.11%)
Mar 11, 2011 9.675 9.795 9.600 9.665 109,685 -0.09(-0.92%)
Mar 10, 2011 9.785 9.899 9.705 9.755 216,835 -0.20(-2.00%)
Mar 09, 2011 10.14 10.21 9.914 9.954 190,511 -0.23(-2.30%)
Mar 08, 2011 9.924 10.29 9.829 10.19 153,222 +0.26(+2.66%)
Mar 07, 2011 10.17 10.20 9.839 9.924 248,407 -0.20(-2.02%)
Mar 04, 2011 10.23 10.32 9.939 10.13 194,998 -0.05(-0.54%)
Mar 03, 2011 9.849 10.21 9.834 10.18 357,705 +0.46(+4.76%)
Mar 02, 2011 9.635 9.795 9.620 9.720 121,369 +0.06(+0.67%)
Mar 01, 2011 9.745 9.834 9.630 9.655 303,590 -0.06(-0.67%)
Feb 28, 2011 9.595 9.720 9.546 9.720 140,319 +0.20(+2.15%)
Feb 25, 2011 9.207 9.516 9.192 9.516 146,781 +0.28(+3.07%)
Feb 24, 2011 9.087 9.297 8.968 9.232 336,476 +0.15(+1.70%)
Feb 23, 2011 9.501 9.501 8.893 9.078 333,712 -0.46(-4.85%)
Feb 22, 2011 9.730 9.854 9.526 9.541 147,777 -0.31(-3.18%)
Feb 18, 2011 9.839 9.879 9.765 9.854 148,794 +0.02(+0.20%)
Feb 17, 2011 9.874 9.899 9.750 9.834 201,191 -0.05(-0.50%)
Feb 16, 2011 9.944 10.08 9.834 9.884 238,525 +0.00(+0.05%)
Feb 15, 2011 9.864 10.12 9.805 9.879 368,688 -0.06(-0.65%)
Feb 14, 2011 9.939 10.09 9.869 9.944 172,692 +0.05(+0.55%)
Feb 11, 2011 9.461 9.904 9.401 9.889 147,534 +0.44(+4.64%)
Feb 10, 2011 9.411 9.541 9.396 9.451 141,656 -0.02(-0.21%)
Feb 09, 2011 9.506 9.561 9.426 9.471 56,787 -0.09(-0.99%)
Feb 08, 2011 9.416 9.610 9.371 9.565 73,293 +0.11(+1.21%)
Feb 07, 2011 9.326 9.565 9.326 9.451 64,416 +0.11(+1.17%)
Feb 04, 2011 9.426 9.531 9.297 9.341 83,069 -0.12(-1.26%)
Feb 03, 2011 9.501 9.595 9.361 9.461 85,501 -0.07(-0.73%)
Feb 02, 2011 9.715 9.814 9.501 9.531 102,933 -0.23(-2.35%)
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.