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 (%)
Apr 30, 2003 6.339 6.417 6.300 6.304 156,047 -0.03(-0.46%)
Apr 29, 2003 6.373 6.422 6.290 6.334 132,589 +0.06(+0.94%)
Apr 28, 2003 6.231 6.388 6.221 6.275 127,082 +0.07(+1.11%)
Apr 25, 2003 6.358 6.358 6.201 6.206 101,584 -0.20(-3.14%)
Apr 24, 2003 6.079 6.451 6.054 6.407 117,290 +0.29(+4.73%)
Apr 23, 2003 6.226 6.275 6.079 6.118 139,117 -0.22(-3.41%)
Apr 22, 2003 6.265 6.388 6.250 6.334 106,683 -0.03(-0.46%)
Apr 21, 2003 6.412 6.437 6.363 6.363 99,136 -0.10(-1.52%)
Apr 17, 2003 6.300 6.461 6.275 6.461 57,931 +0.25(+3.94%)
Apr 16, 2003 6.422 6.422 6.192 6.216 63,235 -0.17(-2.61%)
Apr 15, 2003 6.545 6.545 6.349 6.383 52,423 -0.12(-1.88%)
Apr 14, 2003 6.285 6.505 6.236 6.505 32,637 +0.23(+3.59%)
Apr 11, 2003 6.383 6.383 6.236 6.280 29,577 -0.15(-2.36%)
Apr 10, 2003 6.329 6.491 6.329 6.432 32,025 +0.10(+1.63%)
Apr 09, 2003 6.648 6.657 6.309 6.329 92,608 -0.29(-4.44%)
Apr 08, 2003 6.579 6.692 6.545 6.623 67,518 +0.00(+0.00%)
Apr 07, 2003 6.324 6.692 6.226 6.623 197,660 +0.35(+5.55%)
Apr 04, 2003 6.349 6.451 6.275 6.275 62,011 -0.11(-1.69%)
Apr 03, 2003 6.353 6.388 6.250 6.383 98,524 +0.13(+2.04%)
Apr 02, 2003 5.912 6.329 5.883 6.255 87,917 +0.39(+6.69%)
Apr 01, 2003 5.883 5.956 5.809 5.863 53,647 +0.00(+0.08%)
Mar 31, 2003 5.790 5.981 5.672 5.858 141,156 +0.02(+0.34%)
Mar 28, 2003 5.814 5.883 5.638 5.839 83,837 +0.02(+0.34%)
Mar 27, 2003 5.736 5.819 5.594 5.819 53,239 +0.04(+0.68%)
Mar 26, 2003 5.981 5.981 5.736 5.780 46,304 -0.18(-3.04%)
Mar 25, 2003 5.951 6.094 5.922 5.961 42,428 +0.05(+0.91%)
Mar 24, 2003 6.152 6.162 5.907 5.907 62,011 -0.29(-4.74%)
Mar 21, 2003 5.834 6.201 5.701 6.201 138,505 +0.34(+5.86%)
Mar 20, 2003 5.834 5.932 5.731 5.858 48,956 -0.02(-0.42%)
Mar 19, 2003 5.907 5.956 5.819 5.883 80,777 -0.04(-0.66%)
Mar 18, 2003 5.559 5.932 5.520 5.922 99,952 +0.31(+5.59%)
Mar 17, 2003 5.388 5.628 5.270 5.608 154,619 +0.17(+3.16%)
Mar 14, 2003 5.540 5.594 5.388 5.437 102,195 -0.08(-1.51%)
Mar 13, 2003 5.221 5.520 5.196 5.520 78,533 +0.32(+6.23%)
Mar 12, 2003 5.260 5.265 5.123 5.196 74,454 -0.10(-1.85%)
Mar 11, 2003 5.417 5.417 5.260 5.295 48,140 -0.12(-2.26%)
Mar 10, 2003 5.226 5.491 5.226 5.417 191,948 +0.14(+2.70%)
Mar 07, 2003 5.442 5.447 5.270 5.275 48,752 -0.21(-3.76%)
Mar 06, 2003 5.682 5.682 5.481 5.481 79,553 -0.20(-3.54%)
Mar 05, 2003 5.491 5.746 5.491 5.682 84,245 +0.14(+2.57%)
Mar 04, 2003 5.638 5.697 5.530 5.540 72,414 -0.08(-1.40%)
Mar 03, 2003 5.598 5.652 5.447 5.618 141,564 +0.07(+1.24%)
Feb 28, 2003 5.613 5.687 5.549 5.549 29,985 -0.03(-0.53%)
Feb 27, 2003 5.613 5.657 5.442 5.579 43,244 +0.14(+2.52%)
Feb 26, 2003 5.613 5.667 5.442 5.442 112,191 -0.17(-3.06%)
Feb 25, 2003 5.378 5.613 5.378 5.613 90,568 +0.24(+4.38%)
Feb 24, 2003 5.613 5.618 5.216 5.378 199,700 -0.25(-4.53%)
Feb 21, 2003 5.613 5.736 5.613 5.633 67,722 -0.01(-0.17%)
Feb 20, 2003 5.711 5.711 5.594 5.643 45,488 -0.03(-0.52%)
Feb 19, 2003 5.736 5.790 5.540 5.672 138,709 -0.06(-1.11%)
Feb 18, 2003 5.603 5.785 5.466 5.736 110,559 +0.15(+2.63%)
Feb 14, 2003 5.785 5.824 5.574 5.589 167,878 -0.18(-3.06%)
Feb 13, 2003 5.711 5.809 5.662 5.765 161,963 +0.00(+0.09%)
Feb 12, 2003 5.922 6.005 5.760 5.760 167,062 -0.19(-3.13%)
Feb 11, 2003 6.128 6.128 5.932 5.947 100,564 -0.18(-2.96%)
Feb 10, 2003 5.956 6.192 5.917 6.128 73,842 +0.12(+2.04%)
Feb 07, 2003 6.054 6.143 6.005 6.005 113,211 -0.02(-0.33%)
Feb 06, 2003 5.907 6.128 5.907 6.025 110,763 +0.07(+1.15%)
Feb 05, 2003 6.084 6.206 5.907 5.956 117,902 -0.08(-1.30%)
Feb 04, 2003 6.324 6.349 6.030 6.035 156,863 -0.25(-3.90%)
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.