Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.350 -0.730 (-12.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2007 8.639 8.688 8.491 8.491 331,950 -0.15(-1.71%)
Sep 27, 2007 8.585 8.737 8.545 8.639 277,099 +0.12(+1.39%)
Sep 26, 2007 8.526 8.540 8.383 8.521 492,644 +0.03(+0.41%)
Sep 25, 2007 8.540 8.565 8.452 8.486 387,208 -0.10(-1.15%)
Sep 24, 2007 8.713 8.826 8.535 8.585 412,399 -0.07(-0.80%)
Sep 21, 2007 8.880 8.924 8.609 8.654 720,378 -0.15(-1.68%)
Sep 20, 2007 8.959 9.018 8.747 8.801 319,761 -0.18(-1.97%)
Sep 19, 2007 8.723 9.047 8.718 8.978 436,574 +0.31(+3.58%)
Sep 18, 2007 8.112 8.688 8.048 8.668 503,817 +0.59(+7.25%)
Sep 17, 2007 8.142 8.206 8.024 8.083 796,357 -0.06(-0.79%)
Sep 14, 2007 8.176 8.235 7.989 8.147 765,884 -0.11(-1.31%)
Sep 13, 2007 8.166 8.368 7.994 8.255 495,082 +0.09(+1.15%)
Sep 12, 2007 8.265 8.373 8.142 8.161 750,241 -0.12(-1.43%)
Sep 11, 2007 8.309 8.373 8.161 8.280 803,467 +0.00(+0.00%)
Sep 10, 2007 8.565 8.708 8.024 8.280 646,634 -0.14(-1.64%)
Sep 07, 2007 8.353 8.491 8.348 8.417 853,849 -0.04(-0.47%)
Sep 06, 2007 8.540 8.673 8.373 8.457 504,021 -0.08(-0.98%)
Sep 05, 2007 8.457 8.614 8.368 8.540 483,502 -0.04(-0.46%)
Sep 04, 2007 8.550 8.654 8.491 8.580 405,492 -0.02(-0.29%)
Aug 31, 2007 8.526 8.703 8.358 8.604 534,290 +0.18(+2.16%)
Aug 30, 2007 8.826 8.865 8.368 8.422 1,326,381 -0.40(-4.57%)
Aug 29, 2007 8.585 8.905 8.467 8.826 333,169 +0.31(+3.58%)
Aug 28, 2007 8.678 8.703 8.506 8.521 356,329 -0.23(-2.64%)
Aug 27, 2007 8.870 8.880 8.624 8.752 247,236 -0.13(-1.44%)
Aug 24, 2007 8.737 8.929 8.619 8.880 333,982 +0.17(+1.92%)
Aug 23, 2007 8.983 9.013 8.659 8.713 376,644 -0.21(-2.37%)
Aug 22, 2007 8.821 8.939 8.673 8.924 241,954 +0.21(+2.37%)
Aug 21, 2007 8.491 8.875 8.393 8.718 206,402 +0.17(+1.96%)
Aug 20, 2007 8.663 8.663 8.206 8.550 624,693 -0.08(-0.97%)
Aug 17, 2007 8.614 9.087 8.555 8.634 631,600 +0.02(+0.23%)
Aug 16, 2007 8.220 8.713 8.186 8.614 1,178,690 +0.29(+3.43%)
Aug 15, 2007 8.250 8.521 8.250 8.329 679,747 +0.01(+0.18%)
Aug 14, 2007 8.481 8.698 8.270 8.314 722,816 -0.18(-2.14%)
Aug 13, 2007 8.718 9.126 8.403 8.496 820,735 -0.28(-3.14%)
Aug 10, 2007 7.802 9.106 7.713 8.772 1,101,085 +0.77(+9.66%)
Aug 09, 2007 8.358 8.452 7.846 7.999 2,150,164 -0.69(-7.93%)
Aug 08, 2007 8.545 8.782 8.137 8.688 1,648,378 +0.34(+4.13%)
Aug 07, 2007 8.171 8.595 7.999 8.343 1,047,453 +0.02(+0.24%)
Aug 06, 2007 8.368 8.447 8.024 8.324 894,276 -0.08(-0.94%)
Aug 03, 2007 8.491 8.914 8.289 8.403 569,436 -0.51(-5.74%)
Aug 02, 2007 9.067 9.097 8.796 8.914 595,439 -0.22(-2.37%)
Aug 01, 2007 9.018 9.343 8.860 9.131 625,912 +0.09(+1.03%)
Jul 31, 2007 9.613 9.732 8.988 9.038 497,520 -0.46(-4.82%)
Jul 30, 2007 9.353 9.574 9.106 9.495 555,418 +0.24(+2.55%)
Jul 27, 2007 10.00 10.09 9.239 9.259 686,451 -0.74(-7.43%)
Jul 26, 2007 10.78 10.78 9.658 10.00 788,840 -0.98(-8.96%)
Jul 25, 2007 11.14 11.14 10.57 10.99 446,325 -0.05(-0.49%)
Jul 24, 2007 10.88 11.46 10.73 11.04 1,028,763 +0.09(+0.81%)
Jul 23, 2007 10.56 11.30 10.44 10.95 744,147 +0.52(+5.00%)
Jul 20, 2007 10.44 10.66 10.15 10.43 589,751 -0.03(-0.33%)
Jul 19, 2007 10.68 10.69 10.42 10.47 151,754 -0.17(-1.57%)
Jul 18, 2007 10.58 10.64 10.22 10.63 342,921 +0.08(+0.79%)
Jul 17, 2007 10.19 10.63 10.12 10.55 589,141 +0.32(+3.18%)
Jul 16, 2007 10.63 10.63 10.14 10.22 355,313 -0.41(-3.89%)
Jul 13, 2007 10.63 10.68 10.44 10.64 180,399 +0.02(+0.19%)
Jul 12, 2007 10.48 10.62 10.36 10.62 311,432 +0.22(+2.13%)
Jul 11, 2007 10.34 10.45 10.20 10.40 322,809 +0.09(+0.86%)
Jul 10, 2007 10.56 10.66 10.28 10.31 272,630 -0.32(-2.97%)
Jul 09, 2007 10.78 10.78 10.59 10.62 310,823 -0.12(-1.10%)
Jul 06, 2007 10.70 10.90 10.63 10.74 233,625 +0.02(+0.18%)
Jul 05, 2007 10.95 11.06 10.50 10.72 243,985 -0.21(-1.89%)
Jul 03, 2007 10.91 11.08 10.87 10.93 164,350 +0.03(+0.32%)
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.