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 (%)
Sep 30, 2011 7.432 7.766 7.352 7.392 297,289 -0.22(-2.88%)
Sep 29, 2011 7.442 7.617 7.323 7.612 175,991 +0.38(+5.31%)
Sep 28, 2011 7.701 7.766 7.183 7.228 232,261 -0.47(-6.15%)
Sep 27, 2011 7.776 7.981 7.612 7.701 203,068 +0.13(+1.78%)
Sep 26, 2011 7.278 7.597 7.213 7.567 228,186 +0.38(+5.27%)
Sep 23, 2011 7.058 7.392 7.058 7.188 190,389 +0.13(+1.91%)
Sep 22, 2011 6.979 7.208 6.894 7.053 290,667 -0.20(-2.82%)
Sep 21, 2011 7.602 7.726 7.243 7.258 176,157 -0.35(-4.65%)
Sep 20, 2011 7.716 7.891 7.612 7.612 175,373 -0.03(-0.39%)
Sep 19, 2011 7.731 7.776 7.526 7.642 157,328 -0.28(-3.52%)
Sep 16, 2011 8.030 8.115 7.896 7.921 262,547 -0.05(-0.63%)
Sep 15, 2011 7.906 7.976 7.731 7.971 154,656 +0.16(+2.04%)
Sep 14, 2011 7.527 7.946 7.323 7.811 354,311 +0.38(+5.06%)
Sep 13, 2011 7.360 7.514 7.301 7.435 126,912 +0.12(+1.63%)
Sep 12, 2011 7.092 7.365 7.092 7.315 106,476 +0.07(+1.03%)
Sep 09, 2011 7.360 7.420 7.122 7.241 215,878 -0.27(-3.57%)
Sep 08, 2011 7.698 7.758 7.479 7.509 118,444 -0.24(-3.08%)
Sep 07, 2011 7.534 7.783 7.484 7.748 184,239 +0.36(+4.84%)
Sep 06, 2011 7.335 7.415 7.186 7.390 287,999 -0.23(-3.00%)
Sep 02, 2011 7.798 7.927 7.579 7.619 260,498 -0.42(-5.25%)
Sep 01, 2011 8.339 8.493 7.952 8.041 213,341 -0.28(-3.35%)
Aug 31, 2011 8.454 8.553 8.235 8.319 210,900 -0.05(-0.59%)
Aug 30, 2011 8.299 8.434 8.106 8.369 318,753 +0.01(+0.12%)
Aug 29, 2011 8.116 8.379 8.031 8.359 170,272 +0.36(+4.54%)
Aug 26, 2011 7.688 8.051 7.614 7.996 108,072 +0.25(+3.27%)
Aug 25, 2011 8.071 8.220 7.723 7.743 160,841 -0.23(-2.93%)
Aug 24, 2011 7.793 8.016 7.698 7.976 227,722 +0.19(+2.49%)
Aug 23, 2011 7.370 7.783 7.281 7.783 258,585 +0.47(+6.39%)
Aug 22, 2011 7.524 7.549 7.246 7.315 267,645 +0.03(+0.48%)
Aug 19, 2011 7.251 7.619 7.112 7.281 261,790 -0.13(-1.74%)
Aug 18, 2011 7.763 7.857 7.325 7.410 240,242 -0.65(-8.02%)
Aug 17, 2011 8.106 8.235 7.932 8.056 245,874 -0.02(-0.25%)
Aug 16, 2011 8.116 8.165 7.912 8.076 175,363 -0.16(-1.99%)
Aug 15, 2011 8.130 8.319 8.016 8.240 161,183 +0.19(+2.41%)
Aug 12, 2011 8.066 8.081 7.827 8.046 165,725 +0.07(+0.87%)
Aug 11, 2011 7.653 8.145 7.584 7.976 318,453 +0.35(+4.56%)
Aug 10, 2011 8.116 8.165 7.564 7.629 249,828 -0.77(-9.17%)
Aug 09, 2011 8.314 8.449 7.455 8.399 406,222 +0.53(+6.69%)
Aug 08, 2011 8.314 8.632 7.872 7.872 365,375 -0.79(-9.07%)
Aug 05, 2011 9.015 9.045 8.508 8.657 302,241 -0.23(-2.63%)
Aug 04, 2011 9.100 9.254 8.836 8.891 289,626 -0.49(-5.19%)
Aug 03, 2011 9.189 9.447 9.035 9.378 123,688 +0.16(+1.73%)
Aug 02, 2011 9.353 9.527 9.204 9.219 186,122 -0.22(-2.32%)
Aug 01, 2011 9.597 9.597 9.303 9.438 150,140 -0.03(-0.37%)
Jul 29, 2011 9.234 9.557 9.209 9.472 112,066 +0.08(+0.85%)
Jul 28, 2011 9.532 9.646 9.383 9.393 87,489 -0.11(-1.20%)
Jul 27, 2011 9.850 9.969 9.490 9.507 215,781 -0.39(-3.92%)
Jul 26, 2011 9.994 10.04 9.825 9.895 180,045 -0.11(-1.14%)
Jul 25, 2011 9.875 10.23 9.875 10.01 119,849 +0.00(+0.00%)
Jul 22, 2011 10.09 10.12 9.994 10.01 70,448 -0.10(-1.03%)
Jul 21, 2011 9.885 10.12 9.865 10.11 108,774 +0.30(+3.04%)
Jul 20, 2011 9.969 9.989 9.751 9.815 57,324 -0.13(-1.30%)
Jul 19, 2011 9.775 9.944 9.701 9.944 95,101 +0.29(+3.04%)
Jul 18, 2011 9.706 9.711 9.507 9.651 126,254 -0.11(-1.17%)
Jul 15, 2011 9.656 9.895 9.572 9.766 147,887 +0.18(+1.92%)
Jul 14, 2011 9.696 9.771 9.502 9.582 178,254 -0.09(-0.98%)
Jul 13, 2011 9.666 9.830 9.452 9.676 130,920 +0.10(+1.04%)
Jul 12, 2011 9.447 9.696 9.443 9.577 124,358 +0.07(+0.73%)
Jul 11, 2011 9.462 9.547 9.348 9.507 143,287 -0.12(-1.29%)
Jul 08, 2011 9.472 9.636 9.467 9.631 118,032 +0.01(+0.16%)
Jul 07, 2011 9.557 9.716 9.497 9.616 101,600 +0.18(+1.90%)
Jul 06, 2011 9.308 9.527 9.274 9.438 141,931 +0.09(+1.01%)
Jul 05, 2011 9.283 9.368 9.204 9.343 132,236 +0.04(+0.43%)
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.