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 (%)
Jul 30, 2010 8.500 8.697 8.407 8.500 200,683 -0.09(-1.03%)
Jul 29, 2010 8.594 8.677 8.362 8.589 141,216 +0.10(+1.22%)
Jul 28, 2010 8.485 8.608 8.387 8.485 1,764 -0.04(-0.46%)
Jul 27, 2010 8.618 8.618 8.441 8.525 183,135 -0.02(-0.23%)
Jul 26, 2010 8.574 8.687 8.456 8.544 290,521 -0.02(-0.23%)
Jul 23, 2010 8.269 8.589 8.200 8.564 204,090 +0.24(+2.84%)
Jul 22, 2010 8.229 8.367 8.131 8.328 307,732 +0.25(+3.05%)
Jul 21, 2010 8.274 8.313 8.042 8.082 164,103 -0.15(-1.80%)
Jul 20, 2010 7.870 8.234 7.840 8.229 220,662 +0.27(+3.34%)
Jul 19, 2010 8.032 8.032 7.778 7.963 309,356 -0.01(-0.19%)
Jul 16, 2010 7.978 8.318 7.958 7.978 234,953 -0.40(-4.76%)
Jul 15, 2010 8.372 8.402 8.190 8.377 301,118 +0.01(+0.18%)
Jul 14, 2010 8.313 8.412 8.185 8.362 197,686 -0.01(-0.12%)
Jul 13, 2010 8.372 8.421 8.091 8.372 4,312 +0.33(+4.17%)
Jul 12, 2010 8.195 8.239 7.954 8.037 150,953 -0.21(-2.57%)
Jul 09, 2010 8.249 8.254 8.032 8.249 165,563 +0.12(+1.52%)
Jul 08, 2010 8.126 8.126 7.924 8.126 223,498 +0.15(+1.85%)
Jul 07, 2010 7.860 7.993 7.752 7.978 298,391 +0.18(+2.27%)
Jul 06, 2010 7.801 8.298 7.752 7.801 2,205 -0.32(-3.94%)
Jul 02, 2010 8.121 8.293 7.968 8.121 209,266 -0.02(-0.30%)
Jul 01, 2010 8.091 8.269 7.835 8.146 325,743 +0.11(+1.35%)
Jun 30, 2010 8.037 8.333 8.003 8.037 3,460 -0.23(-2.74%)
Jun 29, 2010 8.392 8.431 8.180 8.264 299,934 -0.38(-4.44%)
Jun 25, 2010 8.648 8.810 8.456 8.648 1,177,058 +0.16(+1.86%)
Jun 24, 2010 8.490 8.702 8.441 8.490 312 -0.18(-2.10%)
Jun 23, 2010 8.702 8.830 8.574 8.673 248,649 -0.07(-0.79%)
Jun 22, 2010 8.741 9.084 8.722 8.741 1,539 -0.08(-0.95%)
Jun 21, 2010 8.983 9.076 8.746 8.825 220,615 -0.01(-0.11%)
Jun 18, 2010 8.835 9.037 8.732 8.835 557,658 -0.04(-0.50%)
Jun 17, 2010 8.879 8.884 8.554 8.879 298 +0.35(+4.16%)
Jun 16, 2010 8.554 8.624 8.480 8.525 246,517 -0.13(-1.54%)
Jun 15, 2010 8.658 8.697 8.383 8.658 2,680 +0.27(+3.22%)
Jun 14, 2010 8.437 8.618 8.333 8.387 273,246 +0.05(+0.65%)
Jun 11, 2010 8.058 8.348 8.048 8.333 183,175 +0.17(+2.05%)
Jun 10, 2010 8.166 8.171 7.985 8.166 2,491 +0.29(+3.68%)
Jun 09, 2010 7.945 8.122 7.818 7.876 254,640 +0.03(+0.38%)
Jun 08, 2010 7.876 7.955 7.734 7.847 348,618 -0.00(-0.06%)
Jun 07, 2010 7.935 8.078 7.803 7.852 417,299 -0.02(-0.31%)
Jun 04, 2010 7.876 8.103 7.827 7.876 496,805 -0.27(-3.32%)
Jun 03, 2010 8.147 8.284 7.999 8.147 334,940 -0.04(-0.48%)
Jun 02, 2010 8.186 8.201 7.847 8.186 407,864 +0.29(+3.67%)
Jun 01, 2010 8.009 8.206 7.886 7.896 376,435 -0.20(-2.49%)
May 28, 2010 8.098 8.250 7.999 8.098 309,594 -0.06(-0.78%)
May 27, 2010 7.980 8.181 7.876 8.161 331,051 +0.41(+5.33%)
May 26, 2010 7.749 8.009 7.714 7.749 2,179 +0.03(+0.38%)
May 25, 2010 7.523 7.768 7.424 7.719 397,735 -0.03(-0.44%)
May 24, 2010 7.857 7.916 7.734 7.754 380,910 -0.13(-1.68%)
May 21, 2010 7.577 7.886 7.567 7.886 575,220 +0.19(+2.49%)
May 20, 2010 7.754 7.945 7.665 7.695 481,047 -0.40(-4.92%)
May 19, 2010 8.068 8.225 8.002 8.093 363,683 -0.01(-0.12%)
May 18, 2010 8.559 8.559 8.078 8.103 44,865 -0.32(-3.79%)
May 17, 2010 8.442 8.501 8.078 8.422 410,380 +0.05(+0.59%)
May 14, 2010 8.373 8.387 8.181 8.373 276,020 -0.08(-0.99%)
May 13, 2010 8.520 8.525 8.353 8.456 350,554 -0.06(-0.75%)
May 12, 2010 8.201 8.540 8.122 8.520 427,335 +0.36(+4.46%)
May 11, 2010 8.132 8.250 8.107 8.157 450,067 -0.03(-0.36%)
May 10, 2010 8.024 8.211 7.989 8.186 520,545 +0.69(+9.17%)
May 07, 2010 7.695 7.926 7.469 7.498 424,052 -0.25(-3.17%)
May 06, 2010 8.112 8.274 7.616 7.744 582,801 -0.42(-5.12%)
May 05, 2010 8.142 8.245 8.073 8.161 461,179 -0.06(-0.72%)
May 04, 2010 8.451 8.451 8.181 8.220 392,381 -0.32(-3.80%)
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.