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 (%)
Aug 30, 2002 8.910 8.998 8.688 8.737 31,894 -0.15(-1.66%)
Aug 29, 2002 8.910 8.983 8.787 8.885 46,928 +0.02(+0.28%)
Aug 28, 2002 9.082 9.156 8.860 8.860 62,367 -0.27(-2.97%)
Aug 27, 2002 9.358 9.466 9.131 9.131 96,497 -0.22(-2.32%)
Aug 26, 2002 9.106 9.353 8.983 9.348 78,010 +0.20(+2.21%)
Aug 23, 2002 9.180 9.279 9.131 9.146 66,633 -0.08(-0.91%)
Aug 22, 2002 9.303 9.343 9.146 9.230 65,821 +0.02(+0.27%)
Aug 21, 2002 8.865 9.205 8.831 9.205 120,266 +0.34(+3.89%)
Aug 20, 2002 8.934 8.983 8.782 8.860 143,222 +0.15(+1.69%)
Aug 16, 2002 8.555 8.713 8.555 8.713 57,288 +0.16(+1.84%)
Aug 15, 2002 8.900 8.900 8.540 8.555 61,555 -0.34(-3.82%)
Aug 14, 2002 8.595 8.905 8.181 8.895 108,686 +0.30(+3.49%)
Aug 13, 2002 8.811 8.836 8.540 8.595 119,047 -0.27(-3.00%)
Aug 12, 2002 8.939 8.939 8.540 8.860 91,215 +0.23(+2.62%)
Aug 07, 2002 8.343 8.634 8.147 8.634 138,346 +0.24(+2.87%)
Aug 06, 2002 8.033 8.393 7.876 8.393 109,499 +0.38(+4.73%)
Aug 05, 2002 8.280 8.280 7.876 8.014 104,420 -0.27(-3.21%)
Aug 02, 2002 8.713 8.723 8.107 8.280 119,656 -0.38(-4.43%)
Aug 01, 2002 8.609 8.762 8.427 8.663 84,917 +0.05(+0.57%)
Jul 31, 2002 8.663 8.910 8.506 8.614 160,693 -0.15(-1.69%)
Jul 30, 2002 9.057 9.057 8.550 8.762 140,784 -0.30(-3.26%)
Jul 29, 2002 8.353 9.057 8.220 9.057 178,570 +0.71(+8.55%)
Jul 26, 2002 8.319 8.368 8.191 8.343 128,392 +0.07(+0.89%)
Jul 25, 2002 7.999 8.319 7.964 8.270 223,264 +0.27(+3.38%)
Jul 24, 2002 7.827 8.024 7.713 7.999 270,192 -0.17(-2.11%)
Jul 23, 2002 8.319 8.565 8.092 8.171 181,618 -0.39(-4.60%)
Jul 22, 2002 8.910 9.008 8.467 8.565 154,192 -0.42(-4.66%)
Jul 19, 2002 9.377 9.412 8.836 8.983 114,984 -0.59(-6.17%)
Jul 17, 2002 9.697 9.830 9.500 9.574 108,280 -0.89(-8.47%)
Jul 12, 2002 10.51 10.57 10.40 10.46 57,898 -0.10(-0.93%)
Jul 11, 2002 10.53 10.58 10.34 10.56 134,486 +0.00(+0.05%)
Jul 10, 2002 10.94 10.94 10.55 10.55 101,779 -0.38(-3.47%)
Jul 09, 2002 10.93 11.20 10.90 10.93 44,693 -0.07(-0.63%)
Jul 08, 2002 11.17 11.17 11.00 11.00 106,451 -0.17(-1.54%)
Jul 05, 2002 10.88 11.22 10.88 11.17 28,441 +0.30(+2.72%)
Jul 04, 2002 10.85 10.98 10.76 10.88 78,213 +0.00(+0.00%)
Jul 03, 2002 10.85 10.98 10.76 10.88 78,213 +0.07(+0.64%)
Jul 02, 2002 0.0049 11.57 10.76 10.81 192,182 -0.55(-4.81%)
Jul 01, 2002 11.89 11.89 11.32 11.36 212,294 -0.53(-4.47%)
Jun 28, 2002 11.41 11.89 11.37 11.89 748,210 +0.49(+4.32%)
Jun 27, 2002 11.10 11.40 10.88 11.40 207,418 +0.28(+2.52%)
Jun 26, 2002 10.88 11.19 10.76 11.11 191,572 +0.20(+1.80%)
Jun 25, 2002 11.00 11.12 10.92 10.92 154,598 -0.05(-0.45%)
Jun 21, 2002 10.83 10.97 10.72 10.97 151,348 +0.24(+2.20%)
Jun 20, 2002 10.59 10.84 10.58 10.73 116,812 +0.14(+1.30%)
Jun 19, 2002 10.63 10.88 10.48 10.59 85,730 -0.08(-0.78%)
Jun 18, 2002 10.83 10.83 10.46 10.68 85,120 -0.15(-1.41%)
Jun 17, 2002 10.61 10.93 10.58 10.83 124,126 +0.16(+1.48%)
Jun 14, 2002 10.61 10.68 10.38 10.67 108,077 +0.03(+0.32%)
Jun 12, 2002 10.58 10.76 10.56 10.64 132,049 +0.10(+0.98%)
Jun 11, 2002 10.46 10.67 10.41 10.53 153,176 +0.05(+0.47%)
Jun 10, 2002 10.34 10.58 10.34 10.48 245,001 +0.17(+1.62%)
Jun 07, 2002 10.39 10.52 10.15 10.32 100,154 -0.02(-0.19%)
Jun 06, 2002 10.88 10.88 10.26 10.34 86,542 -0.57(-5.19%)
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.