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

Tredegar Corp (NY: TG )

5.365 -0.075 (-1.38%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 23, 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 31, 2013 11.85 12.12 11.78 12.06 177,532 +0.17(+1.42%)
Jan 30, 2013 12.14 12.14 11.82 11.89 76,680 -0.27(-2.22%)
Jan 29, 2013 12.19 12.26 12.02 12.16 122,000 -0.04(-0.35%)
Jan 28, 2013 12.00 12.24 11.83 12.20 143,952 +0.25(+2.12%)
Jan 25, 2013 11.91 11.99 11.72 11.95 124,807 +0.10(+0.80%)
Jan 24, 2013 11.74 11.91 11.67 11.85 136,836 +0.16(+1.40%)
Jan 23, 2013 12.00 12.00 11.65 11.69 112,740 -0.26(-2.17%)
Jan 22, 2013 11.80 11.98 11.71 11.95 128,428 +0.17(+1.48%)
Jan 18, 2013 11.54 11.81 11.54 11.77 129,109 +0.23(+1.97%)
Jan 17, 2013 11.36 11.62 11.31 11.54 144,167 +0.24(+2.15%)
Jan 16, 2013 11.31 11.32 11.18 11.30 96,368 -0.06(-0.56%)
Jan 15, 2013 11.30 11.40 11.12 11.36 161,189 -0.05(-0.46%)
Jan 14, 2013 11.40 11.45 11.30 11.42 87,245 +0.01(+0.09%)
Jan 11, 2013 11.43 11.45 11.25 11.41 76,169 +0.01(+0.09%)
Jan 10, 2013 11.24 11.41 11.10 11.40 123,354 +0.20(+1.79%)
Jan 09, 2013 11.34 11.34 11.10 11.19 110,169 -0.06(-0.56%)
Jan 08, 2013 11.34 11.58 11.06 11.26 121,646 -0.06(-0.56%)
Jan 07, 2013 11.33 11.36 11.19 11.32 89,452 -0.01(-0.09%)
Jan 04, 2013 11.22 11.35 11.15 11.33 140,611 +0.20(+1.80%)
Jan 03, 2013 11.33 11.35 11.10 11.13 139,712 -0.17(-1.50%)
Jan 02, 2013 11.25 11.36 10.79 11.30 236,593 +0.51(+4.70%)
Dec 31, 2012 10.39 10.83 10.36 10.79 163,617 +0.41(+3.92%)
Dec 28, 2012 10.44 10.57 10.31 10.39 127,365 -0.14(-1.31%)
Dec 27, 2012 10.49 10.57 10.31 10.52 109,242 +0.07(+0.71%)
Dec 26, 2012 10.21 10.61 10.15 10.45 154,291 +0.30(+2.92%)
Dec 24, 2012 10.18 10.19 10.02 10.15 57,717 +0.04(+0.37%)
Dec 21, 2012 10.29 10.38 10.07 10.12 647,460 -0.25(-2.40%)
Dec 20, 2012 10.00 10.38 9.926 10.37 188,524 +0.33(+3.26%)
Dec 19, 2012 10.17 10.21 9.985 10.04 153,673 -0.09(-0.89%)
Dec 18, 2012 10.06 10.15 9.868 10.13 178,521 +0.12(+1.22%)
Dec 17, 2012 10.25 10.56 9.879 10.01 456,796 -0.21(-2.07%)
Dec 14, 2012 9.747 10.37 9.747 10.22 280,575 +0.40(+4.04%)
Dec 13, 2012 9.868 9.987 9.725 9.821 75,000 -0.05(-0.48%)
Dec 12, 2012 10.09 10.09 9.836 9.868 89,108 -0.13(-1.32%)
Dec 11, 2012 9.895 10.03 9.811 10.00 139,259 +0.18(+1.88%)
Dec 10, 2012 9.526 9.826 9.526 9.816 89,740 +0.31(+3.21%)
Dec 07, 2012 9.832 9.832 9.473 9.510 104,432 -0.23(-2.38%)
Dec 06, 2012 9.747 9.784 9.705 9.742 54,357 -0.06(-0.64%)
Dec 05, 2012 9.631 9.879 9.568 9.805 137,709 +0.23(+2.42%)
Dec 04, 2012 9.584 9.675 9.280 9.574 346,960 +0.04(+0.37%)
Nov 30, 2012 9.568 9.594 9.462 9.538 276,418 +0.03(+0.27%)
Nov 29, 2012 9.538 9.675 9.391 9.513 185,231 +0.05(+0.53%)
Nov 28, 2012 9.412 9.550 9.366 9.462 178,407 +0.03(+0.27%)
Nov 27, 2012 9.892 9.897 9.391 9.437 284,256 -0.46(-4.60%)
Nov 26, 2012 9.660 10.11 9.660 9.892 245,936 +0.25(+2.57%)
Nov 23, 2012 9.351 9.705 9.351 9.644 105,059 +0.28(+3.03%)
Nov 21, 2012 8.982 9.437 8.971 9.361 182,215 +0.40(+4.52%)
Nov 20, 2012 8.921 8.976 8.744 8.956 84,409 -0.02(-0.23%)
Nov 19, 2012 8.916 9.098 8.870 8.976 136,699 +0.20(+2.25%)
Nov 16, 2012 8.607 8.799 8.546 8.779 184,399 +0.12(+1.34%)
Nov 15, 2012 9.098 9.255 8.481 8.663 91,523 -0.43(-4.68%)
Nov 14, 2012 9.280 9.310 9.047 9.088 69,770 -0.16(-1.75%)
Nov 13, 2012 9.240 9.391 9.179 9.250 51,075 -0.03(-0.33%)
Nov 12, 2012 9.219 9.351 9.143 9.280 48,503 +0.14(+1.49%)
Nov 09, 2012 8.987 9.326 8.987 9.143 75,549 +0.07(+0.72%)
Nov 08, 2012 9.366 9.472 9.068 9.078 101,877 -0.28(-2.97%)
Nov 07, 2012 9.624 9.624 9.351 9.356 126,187 -0.38(-3.95%)
Nov 06, 2012 10.02 10.08 9.477 9.741 177,055 -0.18(-1.79%)
Nov 05, 2012 9.892 10.17 9.735 9.918 202,833 +0.22(+2.30%)
Nov 02, 2012 8.627 9.771 8.627 9.695 350,588 +1.13(+13.24%)
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.