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

Tredegar Corp (NY: TG )

5.450 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2005 7.733 7.827 7.654 7.679 106,045 -0.05(-0.70%)
Jun 29, 2005 7.635 7.772 7.620 7.733 54,851 +0.10(+1.29%)
Jun 28, 2005 7.443 7.654 7.443 7.635 112,140 +0.23(+3.06%)
Jun 27, 2005 7.423 7.472 7.359 7.408 158,458 -0.04(-0.53%)
Jun 24, 2005 7.595 7.595 7.408 7.448 261,863 -0.16(-2.07%)
Jun 23, 2005 7.768 7.780 7.605 7.605 159,677 -0.16(-2.09%)
Jun 22, 2005 7.713 7.945 7.694 7.768 207,012 +0.08(+1.09%)
Jun 21, 2005 7.832 7.876 7.649 7.684 224,280 -0.15(-1.89%)
Jun 20, 2005 7.851 7.930 7.797 7.832 183,446 -0.02(-0.25%)
Jun 17, 2005 7.969 7.999 7.753 7.851 476,189 +0.00(+0.00%)
Jun 16, 2005 7.708 7.851 7.571 7.851 263,488 +0.14(+1.85%)
Jun 15, 2005 7.699 7.713 7.433 7.708 143,628 +0.06(+0.77%)
Jun 14, 2005 7.512 7.664 7.482 7.649 162,318 +0.14(+1.90%)
Jun 13, 2005 7.448 7.512 7.334 7.507 220,826 +0.06(+0.79%)
Jun 10, 2005 7.477 7.531 7.384 7.448 178,977 -0.03(-0.40%)
Jun 09, 2005 7.285 7.482 7.261 7.477 155,005 +0.10(+1.33%)
Jun 08, 2005 7.448 7.457 7.325 7.379 106,248 -0.02(-0.27%)
Jun 07, 2005 7.329 7.438 7.251 7.398 193,807 +0.12(+1.62%)
Jun 06, 2005 7.172 7.300 7.103 7.280 261,660 +0.11(+1.51%)
Jun 03, 2005 7.433 7.462 7.113 7.172 176,945 -0.25(-3.32%)
Jun 02, 2005 7.512 7.610 7.418 7.418 146,269 -0.15(-2.02%)
Jun 01, 2005 7.487 7.590 7.393 7.571 224,077 +0.06(+0.85%)
May 31, 2005 7.492 7.531 7.443 7.507 338,655 +0.08(+1.13%)
May 27, 2005 7.334 7.448 7.285 7.423 113,359 +0.07(+1.00%)
May 26, 2005 7.197 7.393 7.128 7.349 158,458 +0.20(+2.82%)
May 25, 2005 7.531 7.531 7.074 7.147 189,744 -0.43(-5.71%)
May 24, 2005 7.531 7.625 7.393 7.581 80,245 +0.03(+0.46%)
May 23, 2005 7.576 7.689 7.497 7.546 87,152 +0.00(+0.00%)
May 20, 2005 7.905 7.905 7.487 7.546 172,273 -0.35(-4.49%)
May 19, 2005 7.832 7.960 7.733 7.900 95,278 +0.08(+1.07%)
May 18, 2005 7.728 7.871 7.723 7.817 149,113 +0.16(+2.12%)
May 17, 2005 7.546 7.684 7.398 7.654 87,964 +0.08(+1.11%)
May 16, 2005 7.285 7.571 7.285 7.571 131,033 +0.31(+4.20%)
May 13, 2005 7.457 7.467 7.138 7.265 137,940 -0.15(-2.06%)
May 12, 2005 7.556 7.654 7.393 7.418 150,739 -0.13(-1.76%)
May 11, 2005 7.659 7.772 7.448 7.551 224,483 -0.08(-1.03%)
May 10, 2005 7.876 7.876 7.610 7.630 179,180 -0.26(-3.25%)
May 09, 2005 7.841 7.920 7.797 7.886 84,105 +0.04(+0.56%)
May 06, 2005 7.876 7.930 7.733 7.841 179,383 +0.00(+0.06%)
May 05, 2005 7.969 7.994 7.802 7.836 241,751 -0.16(-2.03%)
May 04, 2005 7.886 7.999 7.684 7.999 310,213 +0.15(+1.88%)
May 03, 2005 7.925 7.999 7.748 7.851 320,168 -0.11(-1.36%)
May 02, 2005 7.979 8.048 7.782 7.960 119,453 -0.04(-0.55%)
Apr 29, 2005 8.033 8.117 7.920 8.004 215,138 -0.00(-0.06%)
Apr 28, 2005 8.014 8.102 7.886 8.009 289,898 -0.06(-0.79%)
Apr 27, 2005 7.999 8.235 7.930 8.073 238,704 +0.02(+0.31%)
Apr 26, 2005 8.294 8.294 7.974 8.048 276,896 -0.33(-3.94%)
Apr 25, 2005 8.181 8.388 8.024 8.378 240,126 +0.20(+2.47%)
Apr 22, 2005 8.398 8.442 8.083 8.176 298,024 -0.26(-3.04%)
Apr 21, 2005 8.368 8.550 8.348 8.432 267,551 +0.13(+1.60%)
Apr 20, 2005 8.437 8.516 8.299 8.299 231,593 -0.14(-1.69%)
Apr 19, 2005 8.427 8.590 8.353 8.442 327,075 +0.01(+0.18%)
Apr 18, 2005 8.270 8.491 8.176 8.427 151,551 +0.23(+2.76%)
Apr 15, 2005 8.486 8.486 8.196 8.201 203,964 -0.28(-3.31%)
Apr 14, 2005 8.516 8.555 8.476 8.481 325,043 -0.02(-0.23%)
Apr 13, 2005 8.570 8.590 8.496 8.501 315,292 -0.14(-1.65%)
Apr 12, 2005 8.319 8.644 8.270 8.644 205,996 +0.28(+3.29%)
Apr 11, 2005 8.491 8.565 8.358 8.368 205,996 -0.10(-1.16%)
Apr 08, 2005 8.668 8.668 8.457 8.467 124,126 -0.14(-1.60%)
Apr 07, 2005 8.531 8.718 8.442 8.604 88,371 +0.11(+1.33%)
Apr 06, 2005 8.555 8.663 8.491 8.491 174,304 +0.01(+0.17%)
Apr 05, 2005 8.467 8.555 8.403 8.476 148,301 +0.07(+0.82%)
Apr 04, 2005 8.245 8.432 8.102 8.407 165,975 +0.16(+1.97%)
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.