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, 2015 7.233 7.365 7.155 7.233 194,767 +0.10(+1.40%)
Sep 29, 2015 7.155 7.244 7.122 7.133 196,570 -0.04(-0.54%)
Sep 28, 2015 7.028 7.288 7.028 7.172 188,309 +0.06(+0.86%)
Sep 25, 2015 7.139 7.205 7.028 7.111 182,554 +0.01(+0.16%)
Sep 24, 2015 6.967 7.133 6.868 7.100 214,316 +0.12(+1.66%)
Sep 23, 2015 7.127 7.127 6.956 6.984 203,332 -0.07(-1.02%)
Sep 22, 2015 7.282 7.315 7.022 7.056 256,228 -0.30(-4.13%)
Sep 21, 2015 7.221 7.382 7.194 7.360 164,015 +0.21(+2.94%)
Sep 18, 2015 7.161 7.244 7.078 7.150 436,831 -0.10(-1.37%)
Sep 17, 2015 7.205 7.387 7.078 7.249 253,991 -0.01(-0.08%)
Sep 16, 2015 7.161 7.315 7.122 7.255 222,592 +0.13(+1.86%)
Sep 15, 2015 7.199 7.281 7.073 7.122 159,364 -0.03(-0.46%)
Sep 14, 2015 7.254 7.254 7.067 7.155 117,171 -0.11(-1.51%)
Sep 11, 2015 7.341 7.366 7.051 7.265 242,895 -0.19(-2.50%)
Sep 10, 2015 7.363 7.511 7.270 7.451 147,169 +0.06(+0.82%)
Sep 09, 2015 7.632 7.661 7.374 7.391 307,110 -0.15(-2.03%)
Sep 08, 2015 7.440 7.720 7.347 7.544 317,351 +0.22(+2.99%)
Sep 04, 2015 7.281 7.325 7.325 7.325 142,084 -0.06(-0.82%)
Sep 03, 2015 7.703 7.758 7.281 7.385 489,427 -0.30(-3.92%)
Sep 02, 2015 7.742 7.742 7.555 7.687 306,461 +0.07(+0.86%)
Sep 01, 2015 7.774 7.835 7.572 7.621 175,803 -0.32(-4.07%)
Aug 31, 2015 7.868 7.977 7.786 7.944 210,379 +0.06(+0.76%)
Aug 28, 2015 7.495 7.961 7.495 7.884 201,216 +0.33(+4.43%)
Aug 27, 2015 7.221 7.566 7.040 7.550 371,134 +0.32(+4.48%)
Aug 26, 2015 7.396 7.396 7.064 7.226 311,551 -0.01(-0.08%)
Aug 25, 2015 8.005 8.005 7.204 7.232 307,686 -0.51(-6.59%)
Aug 24, 2015 7.736 8.120 7.703 7.742 247,172 -0.37(-4.59%)
Aug 21, 2015 7.972 8.208 7.879 8.114 237,970 +0.03(+0.41%)
Aug 20, 2015 8.147 8.290 8.027 8.081 190,821 -0.13(-1.60%)
Aug 19, 2015 8.032 8.306 7.791 8.213 183,985 +0.07(+0.88%)
Aug 18, 2015 8.399 8.410 8.021 8.142 137,470 -0.33(-3.88%)
Aug 17, 2015 8.224 8.493 8.153 8.471 115,050 +0.24(+2.86%)
Aug 14, 2015 8.345 8.476 8.125 8.235 181,543 -0.13(-1.51%)
Aug 13, 2015 8.772 8.865 8.312 8.361 215,937 -0.40(-4.57%)
Aug 12, 2015 8.856 8.871 8.597 8.761 128,239 -0.14(-1.60%)
Aug 11, 2015 8.981 8.986 8.772 8.904 85,600 -0.15(-1.64%)
Aug 10, 2015 8.871 9.140 8.815 9.052 248,737 +0.19(+2.10%)
Aug 07, 2015 9.052 9.222 8.827 8.865 116,491 -0.31(-3.35%)
Aug 06, 2015 9.107 9.227 8.865 9.172 276,616 +0.10(+1.15%)
Aug 05, 2015 9.447 9.512 9.052 9.068 261,911 -0.27(-2.93%)
Aug 04, 2015 9.562 9.743 9.324 9.342 355,665 -0.15(-1.62%)
Aug 03, 2015 9.321 9.529 9.019 9.496 361,496 +0.25(+2.73%)
Jul 31, 2015 10.67 10.67 8.805 9.244 800,317 -1.40(-13.14%)
Jul 30, 2015 10.72 10.95 10.59 10.64 177,676 -0.23(-2.12%)
Jul 29, 2015 10.63 11.16 10.63 10.87 200,972 +0.19(+1.74%)
Jul 28, 2015 11.05 11.05 10.64 10.69 170,069 -0.33(-3.03%)
Jul 27, 2015 11.38 11.46 11.00 11.02 246,577 -0.51(-4.42%)
Jul 24, 2015 11.64 11.76 11.23 11.53 305,129 -0.19(-1.64%)
Jul 23, 2015 11.91 12.06 11.60 11.72 75,459 -0.24(-1.97%)
Jul 22, 2015 11.95 12.20 11.86 11.96 73,655 +0.02(+0.18%)
Jul 21, 2015 12.03 12.20 11.78 11.94 82,356 -0.10(-0.87%)
Jul 20, 2015 12.39 12.51 11.99 12.04 134,123 -0.36(-2.92%)
Jul 17, 2015 13.05 13.05 12.32 12.40 100,659 -0.62(-4.80%)
Jul 16, 2015 12.57 13.23 12.45 13.03 221,575 +0.59(+4.72%)
Jul 15, 2015 12.47 12.55 12.26 12.44 103,885 -0.03(-0.22%)
Jul 14, 2015 12.36 12.62 12.26 12.47 64,040 +0.09(+0.71%)
Jul 13, 2015 12.31 12.51 12.28 12.38 85,495 +0.08(+0.67%)
Jul 10, 2015 11.86 12.45 11.85 12.30 144,437 +0.53(+4.52%)
Jul 09, 2015 11.93 12.09 11.54 11.77 287,313 -0.03(-0.28%)
Jul 08, 2015 11.77 12.06 11.63 11.80 310,957 -0.15(-1.24%)
Jul 07, 2015 11.85 11.99 11.66 11.95 156,110 +0.04(+0.37%)
Jul 06, 2015 11.75 11.97 11.67 11.90 111,190 -0.03(-0.23%)
Jul 02, 2015 12.11 11.93 11.93 11.93 95,027 -0.15(-1.23%)
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.