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

Tredegar Corp (NY: TG )

5.440 -0.020 (-0.37%)
Official Closing Price Updated: 4:10 PM EDT, May 22, 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 (%)
Nov 28, 2008 7.501 7.706 7.354 7.706 112,064 +0.15(+2.01%)
Nov 26, 2008 6.574 7.579 6.545 7.555 315,938 +0.75(+10.94%)
Nov 25, 2008 6.697 6.819 6.461 6.809 455,053 +0.15(+2.21%)
Nov 24, 2008 6.417 6.809 6.344 6.662 498,389 +0.33(+5.27%)
Nov 21, 2008 6.089 6.383 5.510 6.329 689,643 +0.35(+5.91%)
Nov 20, 2008 6.074 6.662 5.883 5.976 588,383 -0.14(-2.25%)
Nov 19, 2008 6.824 6.956 6.054 6.113 394,955 -0.73(-10.67%)
Nov 18, 2008 6.898 7.059 6.476 6.844 537,681 -0.05(-0.71%)
Nov 17, 2008 6.878 7.197 6.795 6.893 398,186 -0.05(-0.71%)
Nov 14, 2008 7.550 7.550 6.927 6.942 0 -0.46(-6.23%)
Nov 13, 2008 6.775 7.403 6.481 7.403 606,383 +0.65(+9.66%)
Nov 12, 2008 6.956 7.064 6.731 6.751 456,869 -0.31(-4.44%)
Nov 11, 2008 6.711 7.300 6.702 7.064 708,003 +0.28(+4.12%)
Nov 10, 2008 6.917 7.094 6.716 6.785 333,503 +0.02(+0.36%)
Nov 07, 2008 6.633 6.922 6.525 6.760 0 +0.19(+2.91%)
Nov 06, 2008 6.594 6.849 6.393 6.569 284,241 -0.06(-0.89%)
Nov 05, 2008 6.643 7.167 6.535 6.628 577,754 -0.71(-9.69%)
Nov 04, 2008 7.403 7.569 7.084 7.339 358,187 +0.07(+1.01%)
Nov 03, 2008 7.182 7.432 7.025 7.265 294,934 +0.05(+0.68%)
Oct 31, 2008 6.545 7.398 6.496 7.216 0 +0.67(+10.26%)
Oct 30, 2008 6.751 6.751 6.226 6.545 420,769 -0.03(-0.52%)
Oct 29, 2008 6.706 6.898 6.535 6.579 529,744 -0.07(-1.03%)
Oct 28, 2008 5.706 6.682 5.706 6.648 506,388 +1.05(+18.84%)
Oct 27, 2008 5.746 6.079 5.594 5.594 422,744 -0.18(-3.14%)
Oct 24, 2008 5.667 6.030 5.496 5.775 0 -0.33(-5.46%)
Oct 23, 2008 6.094 6.402 5.672 6.108 303,360 -0.04(-0.72%)
Oct 22, 2008 6.231 6.417 6.025 6.152 306,065 -0.23(-3.54%)
Oct 21, 2008 6.324 6.574 6.265 6.378 287,900 -0.05(-0.84%)
Oct 20, 2008 6.304 6.437 6.138 6.432 322,027 +0.15(+2.34%)
Oct 17, 2008 6.069 6.834 6.040 6.285 0 +0.03(+0.55%)
Oct 16, 2008 5.834 6.275 5.613 6.250 547,719 +0.46(+7.96%)
Oct 15, 2008 6.451 6.451 5.770 5.790 235,091 -0.71(-10.94%)
Oct 14, 2008 6.863 6.907 6.231 6.501 460,085 -0.16(-2.36%)
Oct 13, 2008 6.211 6.657 6.069 6.657 687,044 +0.65(+10.86%)
Oct 10, 2008 5.397 6.172 5.255 6.005 0 +0.16(+2.77%)
Oct 09, 2008 6.349 6.510 5.844 5.844 462,205 -0.36(-5.85%)
Oct 08, 2008 6.603 6.746 6.128 6.206 725,238 -0.59(-8.72%)
Oct 07, 2008 7.520 7.564 6.765 6.800 368,282 -0.60(-8.08%)
Oct 06, 2008 7.363 7.574 7.035 7.398 479,468 -0.05(-0.72%)
Oct 03, 2008 7.844 7.971 7.437 7.452 0 -0.33(-4.22%)
Oct 02, 2008 8.280 8.280 7.726 7.780 509,570 -0.53(-6.37%)
Oct 01, 2008 8.658 8.658 8.128 8.309 507,871 -0.41(-4.72%)
Sep 30, 2008 8.991 9.015 8.491 8.721 570,718 -0.15(-1.71%)
Sep 29, 2008 9.256 9.388 8.819 8.873 377,070 -0.53(-5.68%)
Sep 26, 2008 9.236 9.535 9.099 9.408 0 +0.01(+0.16%)
Sep 25, 2008 9.413 9.618 9.192 9.393 398,986 +0.01(+0.10%)
Sep 24, 2008 9.373 9.466 9.216 9.383 577,792 +0.00(+0.05%)
Sep 23, 2008 9.599 9.614 9.310 9.378 499,230 -0.18(-1.85%)
Sep 22, 2008 9.148 9.692 9.045 9.555 581,499 +0.34(+3.67%)
Sep 19, 2008 9.413 9.413 8.859 9.216 0 +0.50(+5.68%)
Sep 18, 2008 8.952 9.167 8.241 8.721 819,801 +0.03(+0.34%)
Sep 17, 2008 9.280 9.280 8.692 8.692 361,624 -0.70(-7.42%)
Sep 16, 2008 9.265 9.462 9.216 9.388 673,306 +0.03(+0.37%)
Sep 15, 2008 9.868 10.28 9.305 9.354 509,676 -0.74(-7.33%)
Sep 12, 2008 9.618 10.24 9.614 10.09 0 +0.41(+4.25%)
Sep 11, 2008 9.481 9.829 9.310 9.682 304,319 +0.05(+0.51%)
Sep 10, 2008 9.672 9.761 9.256 9.633 391,610 +0.07(+0.77%)
Sep 09, 2008 10.03 10.03 9.560 9.560 376,939 -0.33(-3.32%)
Sep 08, 2008 9.913 9.996 9.765 9.888 522,888 +0.10(+1.00%)
Sep 05, 2008 9.692 9.839 9.520 9.790 0 +0.06(+0.60%)
Sep 04, 2008 9.756 9.849 9.604 9.731 365,741 -0.10(-1.00%)
Sep 03, 2008 9.726 9.893 9.648 9.829 779,726 +0.14(+1.47%)
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.