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

Tredegar Corp (NY: TG )

6.330 -0.030 (-0.47%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 28, 2017 10.15 10.15 9.801 9.859 94,735 -0.23(-2.28%)
Apr 27, 2017 10.12 10.20 10.00 10.09 87,254 -0.03(-0.28%)
Apr 26, 2017 9.888 10.26 9.859 10.12 152,487 +0.23(+2.33%)
Apr 25, 2017 10.29 9.859 9.888 137,281 +0.00(+0.00%)
Apr 24, 2017 9.928 10.15 9.744 9.888 125,110 +0.32(+3.30%)
Apr 21, 2017 9.744 9.801 9.543 9.571 120,893 -0.23(-2.35%)
Apr 20, 2017 9.571 9.845 9.456 9.801 76,322 +0.34(+3.65%)
Apr 19, 2017 9.600 9.658 9.399 9.456 124,442 -0.09(-0.90%)
Apr 18, 2017 9.428 9.658 9.399 9.543 72,928 -0.03(-0.30%)
Apr 17, 2017 9.456 9.571 9.341 9.571 107,098 +0.14(+1.52%)
Apr 13, 2017 9.658 9.744 9.399 9.428 87,815 -0.26(-2.67%)
Apr 12, 2017 10.09 10.09 9.686 9.686 91,910 -0.46(-4.53%)
Apr 11, 2017 9.830 10.18 9.801 10.15 69,733 +0.23(+2.32%)
Apr 10, 2017 9.916 10.03 9.830 9.916 76,849 -0.06(-0.58%)
Apr 07, 2017 9.744 10.03 9.744 9.974 143,037 +0.26(+2.66%)
Apr 06, 2017 9.571 9.888 9.571 9.715 81,357 +0.11(+1.20%)
Apr 05, 2017 9.974 10.09 9.543 9.600 116,958 -0.34(-3.47%)
Apr 04, 2017 9.715 10.03 9.686 9.945 74,515 +0.20(+2.06%)
Apr 03, 2017 10.12 10.23 9.658 9.744 155,907 -0.34(-3.42%)
Mar 31, 2017 10.00 10.29 9.916 10.09 126,199 +0.09(+0.86%)
Mar 30, 2017 9.773 10.06 9.773 10.00 108,095 +0.26(+2.65%)
Mar 29, 2017 9.974 10.03 9.686 9.744 67,908 -0.26(-2.59%)
Mar 28, 2017 9.801 10.09 9.773 10.00 112,938 +0.09(+0.87%)
Mar 27, 2017 9.543 9.974 9.543 9.916 101,925 +0.23(+2.37%)
Mar 24, 2017 9.888 10.00 9.543 9.686 124,774 -0.14(-1.46%)
Mar 23, 2017 9.514 9.916 9.514 9.830 103,931 +0.34(+3.64%)
Mar 22, 2017 9.543 9.830 9.169 9.485 181,407 -0.11(-1.20%)
Mar 21, 2017 10.15 10.20 9.557 9.600 115,996 -0.46(-4.57%)
Mar 20, 2017 10.26 10.38 10.00 10.06 103,367 -0.37(-3.58%)
Mar 17, 2017 10.26 10.46 10.09 10.43 500,418 +0.17(+1.68%)
Mar 16, 2017 10.38 10.55 10.23 10.26 91,990 +0.03(+0.28%)
Mar 15, 2017 10.18 10.35 10.03 10.23 104,922 +0.09(+0.91%)
Mar 14, 2017 10.14 10.23 10.03 10.14 67,929 -0.03(-0.28%)
Mar 13, 2017 10.03 10.51 10.03 10.17 95,506 +0.09(+0.85%)
Mar 10, 2017 10.14 10.23 9.941 10.08 107,775 +0.06(+0.57%)
Mar 09, 2017 10.14 10.25 9.998 10.03 94,530 -0.09(-0.85%)
Mar 08, 2017 10.51 10.51 10.11 10.11 90,471 -0.29(-2.75%)
Mar 07, 2017 10.63 10.65 10.40 10.40 74,631 -0.20(-1.89%)
Mar 06, 2017 10.65 10.74 10.54 10.60 133,065 -0.29(-2.62%)
Mar 03, 2017 10.83 11.05 10.60 10.88 106,597 +0.11(+1.06%)
Mar 02, 2017 11.31 11.31 10.71 10.77 78,074 -0.51(-4.56%)
Mar 01, 2017 11.11 11.37 11.03 11.28 114,880 +0.43(+3.95%)
Feb 28, 2017 10.60 10.88 10.57 10.85 147,274 +0.17(+1.60%)
Feb 27, 2017 10.97 11.31 10.48 10.68 237,357 -0.26(-2.35%)
Feb 24, 2017 10.91 11.03 10.83 10.94 99,308 -0.14(-1.29%)
Feb 23, 2017 12.57 12.80 10.88 11.08 223,408 -1.83(-14.16%)
Feb 22, 2017 13.08 13.11 12.65 12.91 93,381 -0.03(-0.22%)
Feb 21, 2017 12.83 13.03 12.78 12.94 76,212 +0.11(+0.89%)
Feb 17, 2017 12.83 12.83 12.83 0 -0.06(-0.44%)
Feb 16, 2017 13.00 13.14 12.77 12.88 68,354 -0.14(-1.10%)
Feb 15, 2017 12.68 13.08 12.65 13.03 66,793 +0.23(+1.79%)
Feb 14, 2017 13.00 13.00 12.54 12.80 89,429 -0.29(-2.18%)
Feb 13, 2017 13.14 13.34 13.00 13.08 76,385 +0.03(+0.22%)
Feb 10, 2017 13.11 13.11 12.71 13.05 63,012 +0.14(+1.11%)
Feb 09, 2017 12.57 12.97 12.57 12.91 69,788 +0.34(+2.73%)
Feb 08, 2017 12.65 12.68 12.37 12.57 89,054 -0.17(-1.35%)
Feb 07, 2017 12.94 13.03 12.65 12.74 59,375 -0.20(-1.54%)
Feb 06, 2017 13.11 13.20 12.88 12.94 42,317 -0.29(-2.16%)
Feb 03, 2017 13.28 13.28 12.88 13.23 65,032 +0.06(+0.43%)
Feb 02, 2017 13.43 13.43 13.03 13.17 60,812 -0.11(-0.86%)
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.