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

Tredegar Corp (NY: TG )

6.330 -0.030 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2008 8.343 8.383 7.984 8.043 404,066 -0.26(-3.08%)
Apr 29, 2008 8.339 8.368 8.073 8.299 575,981 -0.07(-0.82%)
Apr 28, 2008 8.481 8.644 8.265 8.368 663,487 -0.14(-1.62%)
Apr 25, 2008 8.713 8.713 8.344 8.506 346,626 -0.09(-1.09%)
Apr 24, 2008 8.545 8.678 8.309 8.599 324,645 +0.05(+0.63%)
Apr 23, 2008 8.742 8.787 8.506 8.545 164,380 -0.16(-1.87%)
Apr 22, 2008 8.910 8.910 8.570 8.708 280,492 -0.27(-3.02%)
Apr 21, 2008 8.959 9.047 8.875 8.978 291,576 -0.09(-0.98%)
Apr 18, 2008 9.195 9.353 8.924 9.067 513,959 -0.00(-0.05%)
Apr 17, 2008 9.008 9.102 8.880 9.072 399,172 +0.11(+1.26%)
Apr 16, 2008 9.166 9.166 8.668 8.959 1,136,903 -0.27(-2.88%)
Apr 15, 2008 9.200 9.239 9.092 9.225 629,408 +0.05(+0.54%)
Apr 14, 2008 9.220 9.392 9.111 9.175 570,334 -0.03(-0.37%)
Apr 11, 2008 9.426 9.495 9.151 9.210 302,087 -0.34(-3.61%)
Apr 10, 2008 9.333 9.682 9.279 9.554 296,145 +0.20(+2.16%)
Apr 09, 2008 9.495 9.549 9.323 9.353 359,579 -0.17(-1.76%)
Apr 08, 2008 9.417 9.599 9.372 9.520 212,700 +0.01(+0.10%)
Apr 07, 2008 9.604 9.737 9.451 9.510 269,329 -0.00(-0.05%)
Apr 04, 2008 9.554 9.609 9.421 9.515 525,388 -0.08(-0.82%)
Apr 03, 2008 9.495 9.741 9.436 9.594 541,039 +0.02(+0.26%)
Apr 02, 2008 9.298 9.741 9.166 9.569 550,136 +0.24(+2.53%)
Apr 01, 2008 9.205 9.377 9.106 9.333 421,744 +0.37(+4.12%)
Mar 31, 2008 9.131 9.234 8.919 8.964 712,455 -0.17(-1.89%)
Mar 28, 2008 9.052 9.402 8.801 9.136 650,290 +0.32(+3.57%)
Mar 27, 2008 8.535 9.092 8.496 8.821 810,750 +0.33(+3.88%)
Mar 26, 2008 8.270 8.516 8.206 8.491 434,453 +0.18(+2.19%)
Mar 25, 2008 8.216 8.383 8.083 8.309 252,924 +0.06(+0.72%)
Mar 24, 2008 7.896 8.457 7.896 8.250 380,504 +0.37(+4.75%)
Mar 21, 2008 7.969 8.102 7.753 7.876 1,152,686 +0.00(+0.00%)
Mar 20, 2008 7.969 8.102 7.753 7.876 1,152,686 +0.13(+1.72%)
Mar 19, 2008 8.294 8.294 7.743 7.743 380,439 -0.52(-6.31%)
Mar 18, 2008 8.028 8.265 7.802 8.265 421,346 +0.41(+5.27%)
Mar 17, 2008 7.448 8.009 7.384 7.851 393,506 +0.16(+2.05%)
Mar 14, 2008 8.024 8.048 7.649 7.694 642,164 -0.26(-3.22%)
Mar 13, 2008 7.536 8.019 7.457 7.950 728,098 +0.28(+3.66%)
Mar 12, 2008 7.940 8.063 7.659 7.669 419,826 -0.21(-2.69%)
Mar 11, 2008 7.585 7.974 7.571 7.881 531,040 +0.52(+7.02%)
Mar 10, 2008 7.659 7.743 7.344 7.364 730,990 -0.24(-3.17%)
Mar 07, 2008 7.334 7.645 7.261 7.605 744,967 +0.20(+2.66%)
Mar 06, 2008 7.521 7.566 7.339 7.408 772,791 -0.19(-2.46%)
Mar 05, 2008 7.679 7.792 7.497 7.595 644,602 +0.00(+0.00%)
Mar 04, 2008 7.531 7.753 7.448 7.595 630,991 -0.08(-1.03%)
Mar 03, 2008 7.782 8.048 7.536 7.674 817,281 -0.11(-1.39%)
Feb 29, 2008 8.107 8.206 7.768 7.782 547,089 -0.44(-5.39%)
Feb 28, 2008 8.924 8.929 8.220 8.225 1,046,031 -0.79(-8.74%)
Feb 27, 2008 7.753 9.013 7.728 9.013 1,831,485 +1.20(+15.30%)
Feb 26, 2008 7.827 8.004 7.753 7.817 443,481 -0.05(-0.69%)
Feb 25, 2008 7.649 7.925 7.585 7.871 565,169 +0.26(+3.36%)
Feb 22, 2008 7.772 7.856 7.531 7.615 855,271 -0.16(-2.09%)
Feb 21, 2008 7.684 7.886 7.551 7.777 559,278 +0.16(+2.13%)
Feb 20, 2008 7.408 7.615 7.216 7.615 550,276 +0.12(+1.64%)
Feb 19, 2008 7.216 7.807 7.216 7.492 453,320 +0.42(+5.99%)
Feb 18, 2008 7.236 7.275 6.936 7.069 0 +0.00(+0.00%)
Feb 15, 2008 7.236 7.275 6.936 7.069 250,690 -0.20(-2.71%)
Feb 14, 2008 7.453 7.541 7.142 7.265 368,924 -0.18(-2.38%)
Feb 13, 2008 7.187 7.462 7.187 7.443 219,810 +0.33(+4.71%)
Feb 12, 2008 7.024 7.339 7.010 7.108 210,059 +0.11(+1.55%)
Feb 11, 2008 6.931 7.152 6.847 7.000 417,884 +0.12(+1.79%)
Feb 08, 2008 6.990 7.014 6.798 6.877 262,290 -0.15(-2.10%)
Feb 07, 2008 6.896 7.128 6.808 7.024 407,320 +0.10(+1.42%)
Feb 06, 2008 6.906 7.216 6.818 6.926 278,521 +0.09(+1.30%)
Feb 05, 2008 7.014 7.083 6.837 6.837 262,472 -0.32(-4.54%)
Feb 04, 2008 6.995 7.197 6.852 7.162 406,383 +0.20(+2.83%)
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.