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, 2004 6.758 6.758 6.503 6.542 222,248 -0.22(-3.20%)
Apr 29, 2004 6.645 6.793 6.611 6.758 552,574 +0.09(+1.33%)
Apr 28, 2004 7.064 7.064 6.670 6.670 479,236 -0.39(-5.57%)
Apr 27, 2004 7.034 7.177 7.000 7.064 491,425 +0.03(+0.42%)
Apr 26, 2004 7.290 7.310 6.995 7.034 377,457 -0.26(-3.51%)
Apr 23, 2004 7.433 7.433 7.034 7.290 184,462 -0.17(-2.24%)
Apr 22, 2004 7.019 7.457 7.019 7.457 210,059 +0.44(+6.24%)
Apr 21, 2004 7.014 7.059 6.931 7.019 232,406 +0.00(+0.07%)
Apr 20, 2004 7.113 7.138 6.990 7.014 169,835 -0.07(-0.97%)
Apr 19, 2004 7.024 7.118 6.950 7.083 116,203 +0.04(+0.63%)
Apr 16, 2004 7.024 7.083 6.950 7.039 126,360 +0.06(+0.85%)
Apr 15, 2004 6.891 7.014 6.891 6.980 294,774 +0.07(+1.07%)
Apr 14, 2004 6.867 6.941 6.808 6.906 174,507 +0.01(+0.21%)
Apr 13, 2004 7.088 7.231 6.891 6.891 171,663 -0.23(-3.25%)
Apr 12, 2004 7.039 7.192 7.014 7.123 178,164 +0.11(+1.54%)
Apr 08, 2004 7.147 7.172 6.916 7.014 264,098 -0.10(-1.38%)
Apr 07, 2004 6.985 7.261 6.985 7.113 205,183 +0.09(+1.33%)
Apr 06, 2004 7.231 7.246 6.926 7.019 235,859 -0.25(-3.39%)
Apr 05, 2004 7.167 7.275 7.123 7.265 262,269 +0.15(+2.07%)
Apr 02, 2004 7.359 7.393 7.118 7.118 230,984 -0.16(-2.23%)
Apr 01, 2004 7.177 7.325 7.138 7.280 241,954 +0.08(+1.09%)
Mar 31, 2004 7.054 7.201 6.946 7.201 267,957 +0.14(+2.02%)
Mar 30, 2004 7.049 7.088 6.941 7.059 181,821 -0.01(-0.21%)
Mar 29, 2004 6.773 7.083 6.773 7.074 267,348 +0.30(+4.43%)
Mar 26, 2004 6.704 6.852 6.694 6.773 148,098 +0.02(+0.29%)
Mar 25, 2004 6.611 6.867 6.562 6.754 184,259 +0.19(+2.93%)
Mar 24, 2004 6.744 6.744 6.503 6.562 201,323 -0.18(-2.70%)
Mar 23, 2004 6.645 6.837 6.645 6.744 329,309 +0.25(+3.79%)
Mar 22, 2004 6.744 6.744 6.443 6.498 257,800 -0.27(-4.00%)
Mar 19, 2004 6.916 6.916 6.744 6.768 153,176 -0.10(-1.43%)
Mar 18, 2004 6.852 6.901 6.744 6.867 222,858 -0.02(-0.36%)
Mar 17, 2004 6.758 6.985 6.758 6.891 553,793 +0.15(+2.19%)
Mar 16, 2004 6.581 6.758 6.581 6.744 334,998 +0.16(+2.47%)
Mar 15, 2004 6.714 6.729 6.557 6.581 341,499 -0.13(-1.98%)
Mar 12, 2004 6.547 6.714 6.517 6.714 300,056 +0.19(+2.94%)
Mar 11, 2004 6.439 6.576 6.434 6.522 519,663 +0.02(+0.38%)
Mar 10, 2004 6.571 6.704 6.478 6.498 247,439 -0.08(-1.27%)
Mar 09, 2004 6.611 6.690 6.498 6.581 254,956 -0.06(-0.96%)
Mar 08, 2004 6.793 6.891 6.640 6.645 177,148 -0.15(-2.17%)
Mar 05, 2004 6.768 6.847 6.754 6.793 474,970 -0.10(-1.43%)
Mar 04, 2004 6.754 6.906 6.719 6.891 247,033 +0.14(+2.04%)
Mar 03, 2004 6.842 6.842 6.630 6.754 260,441 -0.09(-1.37%)
Mar 02, 2004 7.054 7.054 6.842 6.847 125,548 -0.16(-2.25%)
Mar 01, 2004 7.034 7.049 6.965 7.005 227,530 -0.01(-0.14%)
Feb 27, 2004 6.842 7.138 6.842 7.014 350,844 +0.17(+2.52%)
Feb 26, 2004 6.867 6.891 6.818 6.842 264,910 -0.02(-0.36%)
Feb 25, 2004 6.783 6.985 6.758 6.867 785,793 +0.08(+1.23%)
Feb 24, 2004 6.694 6.886 6.670 6.783 505,646 +0.09(+1.32%)
Feb 23, 2004 6.699 6.699 6.596 6.694 1,000,525 -0.00(-0.07%)
Feb 20, 2004 6.768 6.768 6.621 6.699 427,635 -0.07(-1.02%)
Feb 19, 2004 6.891 6.916 6.763 6.768 216,560 -0.10(-1.43%)
Feb 18, 2004 6.980 6.985 6.818 6.867 220,420 -0.09(-1.27%)
Feb 17, 2004 6.975 7.019 6.941 6.955 142,409 +0.00(+0.07%)
Feb 13, 2004 7.211 7.216 6.891 6.950 173,085 -0.23(-3.22%)
Feb 12, 2004 7.049 7.339 7.039 7.182 169,835 +0.06(+0.83%)
Feb 11, 2004 7.088 7.123 7.054 7.123 363,439 -0.06(-0.89%)
Feb 10, 2004 7.113 7.187 7.049 7.187 394,928 +0.07(+1.04%)
Feb 09, 2004 7.014 7.197 6.941 7.113 975,537 +0.10(+1.40%)
Feb 06, 2004 7.078 7.078 6.990 7.014 637,492 -0.06(-0.90%)
Feb 05, 2004 7.187 7.325 7.078 7.078 440,637 -0.06(-0.83%)
Feb 04, 2004 7.384 7.457 7.138 7.138 298,837 -0.26(-3.53%)
Feb 03, 2004 7.502 7.605 7.398 7.398 133,674 -0.10(-1.38%)
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.