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 (%)
Sep 30, 2004 8.604 9.372 8.575 8.959 262,472 +0.19(+2.13%)
Sep 29, 2004 8.412 8.772 8.373 8.772 212,294 +0.31(+3.66%)
Sep 28, 2004 8.368 8.570 8.368 8.462 165,569 +0.00(+0.00%)
Sep 27, 2004 8.787 8.787 8.452 8.462 150,942 -0.30(-3.43%)
Sep 24, 2004 8.747 8.959 8.747 8.762 143,425 -0.03(-0.34%)
Sep 23, 2004 8.713 8.959 8.708 8.791 102,388 +0.10(+1.19%)
Sep 22, 2004 8.998 8.998 8.580 8.688 170,647 -0.36(-3.97%)
Sep 21, 2004 8.787 9.047 8.787 9.047 218,998 +0.31(+3.49%)
Sep 20, 2004 8.688 8.762 8.634 8.742 102,998 -0.06(-0.67%)
Sep 17, 2004 8.762 8.801 8.590 8.801 171,663 +0.14(+1.59%)
Sep 16, 2004 8.604 8.860 8.585 8.663 136,112 +0.12(+1.38%)
Sep 15, 2004 8.565 8.644 8.511 8.545 95,278 +0.00(+0.06%)
Sep 14, 2004 8.565 8.634 8.462 8.540 83,495 -0.13(-1.48%)
Sep 13, 2004 8.673 8.708 8.545 8.668 135,299 -0.00(-0.06%)
Sep 10, 2004 8.663 8.708 8.550 8.673 58,101 +0.03(+0.34%)
Sep 09, 2004 8.516 8.688 8.462 8.644 129,611 +0.14(+1.68%)
Sep 08, 2004 8.614 8.678 8.501 8.501 101,169 -0.10(-1.14%)
Sep 07, 2004 8.407 8.614 8.407 8.599 90,402 +0.19(+2.28%)
Sep 03, 2004 8.590 8.688 8.403 8.407 93,856 -0.24(-2.79%)
Sep 02, 2004 8.191 8.649 8.191 8.649 181,211 +0.37(+4.52%)
Sep 01, 2004 8.526 8.737 8.206 8.275 300,868 -0.25(-2.94%)
Aug 31, 2004 8.422 8.599 8.373 8.526 77,197 +0.05(+0.64%)
Aug 30, 2004 8.516 8.595 8.412 8.471 156,630 -0.09(-1.09%)
Aug 27, 2004 8.467 8.590 8.319 8.565 112,749 +0.15(+1.75%)
Aug 26, 2004 8.516 8.516 8.373 8.417 165,975 -0.13(-1.55%)
Aug 25, 2004 8.368 8.595 8.348 8.550 104,826 +0.17(+2.06%)
Aug 24, 2004 8.250 8.442 8.220 8.378 131,642 +0.19(+2.28%)
Aug 23, 2004 8.565 8.565 8.186 8.191 180,196 -0.35(-4.09%)
Aug 20, 2004 8.216 8.540 8.191 8.540 117,422 +0.39(+4.83%)
Aug 19, 2004 8.471 8.476 8.147 8.147 209,043 -0.37(-4.39%)
Aug 18, 2004 8.117 8.540 8.107 8.521 189,744 +0.41(+5.04%)
Aug 17, 2004 8.206 8.240 8.088 8.112 116,812 -0.05(-0.66%)
Aug 16, 2004 7.920 8.220 7.856 8.166 244,798 +0.29(+3.62%)
Aug 13, 2004 7.900 7.955 7.812 7.881 81,464 +0.03(+0.38%)
Aug 12, 2004 7.974 7.974 7.777 7.851 119,656 -0.12(-1.48%)
Aug 11, 2004 7.925 7.999 7.812 7.969 215,544 -0.00(-0.06%)
Aug 10, 2004 7.950 7.999 7.900 7.974 153,786 +0.07(+0.93%)
Aug 09, 2004 7.802 8.004 7.792 7.900 192,182 +0.06(+0.82%)
Aug 06, 2004 7.753 7.994 7.704 7.836 195,229 +0.05(+0.63%)
Aug 05, 2004 7.955 7.999 7.782 7.787 189,338 -0.17(-2.10%)
Aug 04, 2004 7.886 7.999 7.777 7.955 229,359 +0.07(+0.87%)
Aug 03, 2004 8.078 8.092 7.881 7.886 140,175 -0.27(-3.32%)
Aug 02, 2004 7.999 8.171 7.935 8.156 151,754 +0.04(+0.55%)
Jul 30, 2004 7.974 8.112 7.758 8.112 238,094 +0.11(+1.35%)
Jul 29, 2004 7.964 8.048 7.910 8.004 150,739 +0.04(+0.56%)
Jul 28, 2004 7.846 8.004 7.728 7.960 266,129 +0.06(+0.81%)
Jul 27, 2004 7.384 7.930 7.369 7.896 326,669 +0.47(+6.37%)
Jul 26, 2004 7.497 7.531 7.408 7.423 144,441 -0.05(-0.66%)
Jul 23, 2004 7.482 7.561 7.369 7.472 312,042 +0.21(+2.92%)
Jul 22, 2004 7.354 7.433 7.261 7.261 289,492 -0.04(-0.61%)
Jul 21, 2004 7.487 7.487 7.295 7.305 165,569 -0.13(-1.79%)
Jul 20, 2004 7.334 7.438 7.280 7.438 199,698 +0.08(+1.14%)
Jul 19, 2004 7.384 7.433 7.270 7.354 97,513 -0.06(-0.86%)
Jul 16, 2004 7.526 7.526 7.320 7.418 108,077 -0.11(-1.44%)
Jul 15, 2004 7.433 7.541 7.364 7.526 132,861 +0.09(+1.26%)
Jul 14, 2004 7.521 7.576 7.423 7.433 85,120 -0.13(-1.69%)
Jul 13, 2004 7.398 7.576 7.398 7.561 95,075 +0.16(+2.20%)
Jul 12, 2004 7.374 7.457 7.275 7.398 120,063 -0.02(-0.33%)
Jul 09, 2004 7.285 7.448 7.285 7.423 40,833 +0.15(+2.10%)
Jul 08, 2004 7.472 7.482 7.261 7.270 161,506 -0.23(-3.08%)
Jul 07, 2004 7.472 7.541 7.359 7.502 237,891 +0.07(+0.93%)
Jul 06, 2004 7.581 7.605 7.364 7.433 217,169 -0.20(-2.58%)
Jul 02, 2004 7.551 7.630 7.448 7.630 105,029 +0.12(+1.57%)
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.