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 (%)
Jun 30, 2023 6.900 6.910 6.605 6.670 280,404 -0.15(-2.20%)
Jun 29, 2023 6.700 6.830 6.680 6.820 279,190 +0.16(+2.40%)
Jun 28, 2023 6.650 6.680 6.530 6.660 270,376 +0.00(+0.00%)
Jun 27, 2023 6.650 6.730 6.552 6.660 315,459 +0.02(+0.30%)
Jun 26, 2023 6.650 6.750 6.590 6.640 257,282 +0.01(+0.15%)
Jun 23, 2023 6.400 6.650 6.330 6.630 881,285 +0.13(+2.00%)
Jun 22, 2023 6.260 6.560 6.210 6.500 457,814 +0.21(+3.34%)
Jun 21, 2023 5.970 6.300 5.910 6.290 559,779 +0.29(+4.83%)
Jun 20, 2023 6.000 6.150 5.870 6.000 1,115,693 +0.00(+0.00%)
Jun 16, 2023 6.240 6.240 5.850 6.000 8,427,146 -0.20(-3.23%)
Jun 15, 2023 6.310 6.334 6.065 6.200 706,495 -0.08(-1.27%)
Jun 14, 2023 6.731 6.750 6.231 6.280 778,154 -0.41(-6.15%)
Jun 13, 2023 7.044 7.123 6.594 6.691 742,805 -0.33(-4.74%)
Jun 12, 2023 7.093 7.172 6.966 7.025 536,973 -0.15(-2.05%)
Jun 09, 2023 7.328 7.328 7.025 7.172 357,209 -0.20(-2.66%)
Jun 08, 2023 7.632 7.632 7.284 7.367 453,700 -0.24(-3.22%)
Jun 07, 2023 7.338 7.647 7.279 7.612 424,013 +0.32(+4.44%)
Jun 06, 2023 6.868 7.328 6.789 7.289 463,585 +0.42(+6.13%)
Jun 05, 2023 6.955 7.054 6.447 6.868 829,830 -0.64(-8.49%)
Jun 02, 2023 7.260 7.510 7.221 7.505 218,232 +0.39(+5.51%)
Jun 01, 2023 6.927 7.172 6.819 7.113 253,559 +0.23(+3.27%)
May 31, 2023 7.054 7.127 6.804 6.887 855,580 -0.19(-2.63%)
May 30, 2023 7.142 7.201 6.936 7.074 148,249 -0.05(-0.69%)
May 26, 2023 7.181 7.191 7.005 7.123 122,397 -0.03(-0.41%)
May 25, 2023 7.319 7.328 7.123 7.152 119,632 -0.23(-3.05%)
May 24, 2023 7.534 7.534 7.328 7.377 112,447 -0.20(-2.59%)
May 23, 2023 7.397 7.730 7.348 7.573 170,368 +0.13(+1.71%)
May 22, 2023 7.416 7.485 7.284 7.446 129,316 -0.02(-0.26%)
May 19, 2023 7.671 7.671 7.387 7.465 247,002 -0.11(-1.42%)
May 18, 2023 7.456 7.603 7.397 7.573 180,223 +0.08(+1.05%)
May 17, 2023 7.299 7.563 7.274 7.495 157,857 +0.22(+2.96%)
May 16, 2023 7.319 7.387 7.162 7.279 166,783 +0.00(+0.00%)
May 15, 2023 7.495 7.510 7.270 7.279 160,608 -0.17(-2.24%)
May 12, 2023 7.524 7.573 7.250 7.446 238,473 -0.09(-1.17%)
May 11, 2023 7.612 7.710 7.507 7.534 138,975 -0.15(-1.91%)
May 10, 2023 7.906 7.936 7.612 7.681 227,911 -0.17(-2.12%)
May 09, 2023 7.838 8.151 7.838 7.848 237,400 +0.02(+0.25%)
May 08, 2023 9.219 9.249 7.612 7.828 469,444 -1.40(-15.18%)
May 05, 2023 9.190 9.298 9.141 9.229 79,083 +0.18(+1.95%)
May 04, 2023 8.984 9.102 8.773 9.053 107,782 +0.00(+0.00%)
May 03, 2023 9.151 9.337 9.053 9.053 119,515 -0.03(-0.32%)
May 02, 2023 9.111 9.121 8.866 9.082 91,397 -0.07(-0.75%)
May 01, 2023 9.190 9.300 9.033 9.151 124,868 -0.04(-0.43%)
Apr 28, 2023 9.023 9.238 9.023 9.190 114,092 +0.13(+1.41%)
Apr 27, 2023 8.778 9.062 8.760 9.062 120,635 +0.30(+3.47%)
Apr 26, 2023 8.788 8.847 8.690 8.759 112,793 -0.09(-1.00%)
Apr 25, 2023 8.817 8.896 8.720 8.847 171,771 -0.03(-0.33%)
Apr 24, 2023 8.808 8.925 8.804 8.876 135,375 +0.06(+0.67%)
Apr 21, 2023 8.915 8.915 8.729 8.817 114,766 -0.11(-1.21%)
Apr 20, 2023 8.945 9.023 8.813 8.925 138,814 -0.06(-0.65%)
Apr 19, 2023 8.935 9.013 8.906 8.984 99,628 -0.02(-0.22%)
Apr 18, 2023 9.141 9.175 8.906 9.004 96,750 -0.09(-0.97%)
Apr 17, 2023 8.955 9.121 8.955 9.092 149,268 +0.17(+1.87%)
Apr 14, 2023 8.994 9.033 8.847 8.925 149,193 +0.00(+0.00%)
Apr 13, 2023 8.768 8.994 8.739 8.925 155,071 +0.17(+1.90%)
Apr 12, 2023 9.062 9.062 8.729 8.759 170,187 -0.27(-3.04%)
Apr 11, 2023 9.023 9.131 9.004 9.033 131,528 +0.09(+0.99%)
Apr 10, 2023 8.827 9.043 8.817 8.945 126,659 +0.13(+1.44%)
Apr 06, 2023 8.739 8.896 8.700 8.817 101,120 +0.10(+1.12%)
Apr 05, 2023 8.788 8.788 8.612 8.720 119,939 -0.10(-1.11%)
Apr 04, 2023 9.062 9.067 8.739 8.817 172,448 -0.24(-2.70%)
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.