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

Tredegar Corp (NY: TG )

5.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Jan 30, 2009 8.481 8.521 8.088 8.122 0 -0.23(-2.77%)
Jan 29, 2009 8.673 8.791 8.324 8.353 334,919 -0.41(-4.66%)
Jan 28, 2009 8.737 8.855 8.649 8.762 219,288 +0.20(+2.36%)
Jan 27, 2009 8.437 8.772 8.407 8.560 296,212 +0.18(+2.11%)
Jan 26, 2009 8.206 8.595 8.206 8.383 273,441 +0.22(+2.65%)
Jan 23, 2009 8.043 8.358 7.871 8.166 593,816 -0.15(-1.83%)
Jan 22, 2009 8.678 8.787 8.211 8.319 650,804 -0.60(-6.73%)
Jan 21, 2009 8.393 8.939 8.284 8.919 515,574 +0.69(+8.37%)
Jan 20, 2009 8.649 8.806 8.181 8.230 551,148 -0.58(-6.54%)
Jan 16, 2009 9.200 9.298 8.599 8.806 0 -0.32(-3.45%)
Jan 15, 2009 8.629 9.180 8.363 9.121 514,751 +0.47(+5.46%)
Jan 14, 2009 8.860 8.860 8.624 8.649 407,956 -0.46(-5.03%)
Jan 13, 2009 8.880 9.166 8.880 9.106 421,715 +0.21(+2.38%)
Jan 12, 2009 8.624 9.033 8.501 8.895 410,678 +0.28(+3.26%)
Jan 09, 2009 9.151 9.151 8.585 8.614 383,604 -0.58(-6.32%)
Jan 08, 2009 8.644 9.205 8.506 9.195 454,957 +0.45(+5.18%)
Jan 07, 2009 8.865 8.954 8.636 8.742 441,043 -0.26(-2.84%)
Jan 06, 2009 8.949 9.284 8.787 8.998 710,803 +0.11(+1.27%)
Jan 05, 2009 8.914 8.914 8.565 8.885 436,645 +0.03(+0.39%)
Jan 02, 2009 8.924 8.934 8.634 8.851 0 -0.10(-1.10%)
Jan 01, 2009 8.698 9.057 8.649 8.949 0 +0.00(+0.00%)
Dec 31, 2008 8.698 9.057 8.649 8.949 265,522 +0.25(+2.89%)
Dec 30, 2008 8.358 8.737 8.201 8.698 280,975 +0.47(+5.75%)
Dec 29, 2008 8.511 8.511 8.043 8.225 201,128 -0.30(-3.52%)
Dec 26, 2008 8.176 8.535 8.176 8.526 0 +0.22(+2.67%)
Dec 24, 2008 8.220 8.447 8.112 8.304 128,455 +0.07(+0.84%)
Dec 23, 2008 8.757 8.757 8.137 8.235 392,933 -0.29(-3.35%)
Dec 22, 2008 8.604 8.777 8.097 8.521 504,388 +0.02(+0.23%)
Dec 19, 2008 8.762 8.919 8.427 8.501 825,464 -0.04(-0.46%)
Dec 18, 2008 9.225 9.225 8.437 8.540 551,954 -0.65(-7.12%)
Dec 17, 2008 8.880 9.353 8.634 9.195 654,648 +0.04(+0.43%)
Dec 16, 2008 8.427 9.190 8.304 9.156 649,106 +0.91(+11.04%)
Dec 15, 2008 8.319 8.457 7.989 8.245 444,733 -0.01(-0.18%)
Dec 12, 2008 7.556 8.304 7.423 8.260 0 +0.52(+6.68%)
Dec 11, 2008 8.225 8.368 7.635 7.743 512,809 -0.71(-8.44%)
Dec 10, 2008 8.152 8.516 7.994 8.457 511,293 +0.36(+4.44%)
Dec 09, 2008 8.314 8.723 8.004 8.097 448,911 -0.32(-3.80%)
Dec 08, 2008 8.132 8.491 8.009 8.417 479,965 +0.47(+5.95%)
Dec 05, 2008 7.270 7.999 6.896 7.945 0 +0.53(+7.10%)
Dec 04, 2008 7.684 7.955 7.231 7.418 512,399 -0.39(-4.98%)
Dec 03, 2008 7.512 7.886 7.014 7.807 535,978 +0.43(+5.80%)
Dec 02, 2008 6.886 7.384 6.729 7.379 738,647 +0.55(+8.07%)
Dec 01, 2008 7.630 7.630 6.803 6.827 456,456 -0.91(-11.77%)
Nov 28, 2008 7.531 7.738 7.384 7.738 111,607 +0.15(+2.01%)
Nov 26, 2008 6.601 7.610 6.571 7.585 314,650 +0.75(+10.94%)
Nov 25, 2008 6.724 6.847 6.488 6.837 453,198 +0.15(+2.21%)
Nov 24, 2008 6.443 6.837 6.370 6.690 496,358 +0.33(+5.27%)
Nov 21, 2008 6.114 6.409 5.533 6.355 686,831 +0.35(+5.91%)
Nov 20, 2008 6.099 6.690 5.907 6.000 585,984 -0.14(-2.25%)
Nov 19, 2008 6.852 6.985 6.079 6.138 393,345 -0.73(-10.67%)
Nov 18, 2008 6.926 7.088 6.503 6.872 535,489 -0.05(-0.71%)
Nov 17, 2008 6.906 7.226 6.822 6.921 396,563 -0.05(-0.71%)
Nov 14, 2008 7.581 7.581 6.955 6.970 0 -0.46(-6.23%)
Nov 13, 2008 6.803 7.433 6.507 7.433 603,911 +0.65(+9.66%)
Nov 12, 2008 6.985 7.093 6.758 6.778 455,006 -0.32(-4.44%)
Nov 11, 2008 6.739 7.329 6.729 7.093 705,117 +0.28(+4.12%)
Nov 10, 2008 6.946 7.123 6.744 6.813 332,143 +0.02(+0.36%)
Nov 07, 2008 6.660 6.950 6.552 6.788 0 +0.19(+2.91%)
Nov 06, 2008 6.621 6.877 6.419 6.596 283,082 -0.06(-0.89%)
Nov 05, 2008 6.670 7.197 6.562 6.655 575,398 -0.71(-9.69%)
Nov 04, 2008 7.433 7.600 7.113 7.369 356,727 +0.07(+1.01%)
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.