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 (%)
Feb 29, 2008 8.107 8.206 7.768 7.782 547,089 -0.44(-5.39%)
Feb 28, 2008 8.924 8.929 8.220 8.225 1,046,031 -0.79(-8.74%)
Feb 27, 2008 7.753 9.013 7.728 9.013 1,831,485 +1.20(+15.30%)
Feb 26, 2008 7.827 8.004 7.753 7.817 443,481 -0.05(-0.69%)
Feb 25, 2008 7.649 7.925 7.585 7.871 565,169 +0.26(+3.36%)
Feb 22, 2008 7.772 7.856 7.531 7.615 855,271 -0.16(-2.09%)
Feb 21, 2008 7.684 7.886 7.551 7.777 559,278 +0.16(+2.13%)
Feb 20, 2008 7.408 7.615 7.216 7.615 550,276 +0.12(+1.64%)
Feb 19, 2008 7.216 7.807 7.216 7.492 453,320 +0.42(+5.99%)
Feb 18, 2008 7.236 7.275 6.936 7.069 0 +0.00(+0.00%)
Feb 15, 2008 7.236 7.275 6.936 7.069 250,690 -0.20(-2.71%)
Feb 14, 2008 7.453 7.541 7.142 7.265 368,924 -0.18(-2.38%)
Feb 13, 2008 7.187 7.462 7.187 7.443 219,810 +0.33(+4.71%)
Feb 12, 2008 7.024 7.339 7.010 7.108 210,059 +0.11(+1.55%)
Feb 11, 2008 6.931 7.152 6.847 7.000 417,884 +0.12(+1.79%)
Feb 08, 2008 6.990 7.014 6.798 6.877 262,290 -0.15(-2.10%)
Feb 07, 2008 6.896 7.128 6.808 7.024 407,320 +0.10(+1.42%)
Feb 06, 2008 6.906 7.216 6.818 6.926 278,521 +0.09(+1.30%)
Feb 05, 2008 7.014 7.083 6.837 6.837 262,472 -0.32(-4.54%)
Feb 04, 2008 6.995 7.197 6.852 7.162 406,383 +0.20(+2.83%)
Feb 01, 2008 6.857 7.000 6.744 6.965 400,701 +0.14(+2.09%)
Jan 31, 2008 6.566 7.039 6.522 6.822 479,033 +0.16(+2.36%)
Jan 30, 2008 6.758 6.965 6.645 6.665 289,492 -0.15(-2.24%)
Jan 29, 2008 6.803 6.872 6.749 6.818 267,145 +0.03(+0.44%)
Jan 28, 2008 6.719 6.837 6.606 6.788 329,919 +0.04(+0.66%)
Jan 25, 2008 6.630 6.822 6.503 6.744 571,670 +0.20(+3.01%)
Jan 24, 2008 6.621 6.783 6.498 6.547 530,227 -0.10(-1.48%)
Jan 23, 2008 6.355 6.690 6.237 6.645 705,548 +0.09(+1.35%)
Jan 22, 2008 6.271 6.808 6.158 6.557 394,725 +0.09(+1.45%)
Jan 21, 2008 6.532 6.739 6.340 6.463 0 +0.00(+0.00%)
Jan 18, 2008 6.532 6.739 6.340 6.463 511,009 -0.08(-1.28%)
Jan 17, 2008 6.916 7.049 6.537 6.547 358,970 -0.34(-5.00%)
Jan 16, 2008 6.837 7.059 6.773 6.891 386,192 +0.02(+0.36%)
Jan 15, 2008 7.088 7.113 6.837 6.867 354,500 -0.33(-4.65%)
Jan 14, 2008 7.236 7.275 7.049 7.201 493,050 +0.06(+0.83%)
Jan 11, 2008 7.408 7.536 7.088 7.142 860,634 -0.33(-4.48%)
Jan 10, 2008 7.876 7.910 7.443 7.477 840,309 -0.54(-6.70%)
Jan 09, 2008 7.059 8.166 7.029 8.014 1,695,991 +1.07(+15.38%)
Jan 08, 2008 7.275 7.507 6.941 6.946 467,656 -0.29(-3.95%)
Jan 07, 2008 7.088 7.369 7.088 7.231 832,691 +0.28(+3.96%)
Jan 04, 2008 7.226 7.270 6.950 6.955 333,576 -0.35(-4.85%)
Jan 03, 2008 7.797 7.812 7.305 7.310 458,718 -0.44(-5.65%)
Jan 02, 2008 7.871 7.945 7.733 7.748 409,352 -0.17(-2.11%)
Jan 01, 2008 7.960 8.063 7.910 7.915 0 +0.00(+0.00%)
Dec 31, 2007 7.960 8.063 7.910 7.915 352,063 -0.10(-1.29%)
Dec 28, 2007 8.024 8.152 8.014 8.019 307,775 +0.07(+0.93%)
Dec 27, 2007 8.260 8.260 7.945 7.945 365,877 -0.30(-3.64%)
Dec 26, 2007 8.073 8.353 8.014 8.245 298,382 +0.09(+1.09%)
Dec 24, 2007 7.836 8.196 7.836 8.156 153,786 +0.28(+3.56%)
Dec 21, 2007 7.871 7.900 7.802 7.876 1,007,838 +0.17(+2.24%)
Dec 20, 2007 7.753 7.797 7.526 7.704 590,970 +0.02(+0.26%)
Dec 19, 2007 7.674 7.792 7.581 7.684 454,451 -0.02(-0.26%)
Dec 18, 2007 7.600 7.743 7.512 7.704 666,746 +0.18(+2.42%)
Dec 17, 2007 7.620 7.659 7.433 7.521 578,577 -0.16(-2.05%)
Dec 14, 2007 7.841 7.841 7.645 7.679 514,253 -0.20(-2.50%)
Dec 13, 2007 7.689 7.960 7.674 7.876 497,113 +0.10(+1.33%)
Dec 12, 2007 7.989 8.186 7.654 7.772 547,926 -0.01(-0.13%)
Dec 11, 2007 8.019 8.220 7.748 7.782 468,223 -0.29(-3.54%)
Dec 10, 2007 7.876 8.127 7.876 8.068 430,886 +0.20(+2.50%)
Dec 07, 2007 7.708 7.994 7.679 7.871 446,325 +0.16(+2.11%)
Dec 06, 2007 7.236 7.753 7.226 7.708 722,206 +0.43(+5.95%)
Dec 05, 2007 7.187 7.398 7.098 7.275 533,478 +0.19(+2.64%)
Dec 04, 2007 7.270 7.344 7.088 7.088 512,567 -0.28(-3.74%)
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.