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

Tredegar Corp (NY: TG )

5.440 -0.020 (-0.37%)
Official Closing 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 29, 2016 6.770 7.286 6.770 7.286 256,198 +0.51(+7.53%)
Jan 28, 2016 6.814 6.859 6.726 6.776 83,545 +0.06(+0.83%)
Jan 27, 2016 6.809 6.892 6.659 6.720 70,876 -0.12(-1.78%)
Jan 26, 2016 6.526 6.936 6.526 6.842 116,586 +0.36(+5.57%)
Jan 25, 2016 6.809 6.809 6.448 6.481 143,685 -0.38(-5.58%)
Jan 22, 2016 7.009 7.170 6.753 6.864 126,027 -0.01(-0.16%)
Jan 21, 2016 6.703 6.964 6.665 6.875 175,208 +0.17(+2.48%)
Jan 20, 2016 6.504 6.781 6.309 6.709 136,378 +0.12(+1.85%)
Jan 19, 2016 6.936 6.948 6.502 6.587 161,352 -0.26(-3.81%)
Jan 15, 2016 6.776 6.848 6.848 6.848 171,916 -0.14(-1.99%)
Jan 14, 2016 6.859 7.136 6.770 6.986 147,864 +0.19(+2.78%)
Jan 13, 2016 6.887 6.986 6.659 6.798 262,614 -0.09(-1.29%)
Jan 12, 2016 6.853 7.047 6.670 6.887 215,322 +0.13(+1.97%)
Jan 11, 2016 6.681 6.784 6.470 6.753 235,837 +0.10(+1.50%)
Jan 08, 2016 6.809 6.875 6.604 6.654 613,751 -0.17(-2.44%)
Jan 07, 2016 7.114 7.131 6.798 6.820 174,725 -0.40(-5.53%)
Jan 06, 2016 7.536 7.536 7.197 7.220 293,085 -0.46(-5.93%)
Jan 05, 2016 7.847 7.902 7.663 7.675 157,923 -0.15(-1.91%)
Jan 04, 2016 7.453 7.885 7.330 7.824 274,659 +0.27(+3.52%)
Dec 31, 2015 7.786 7.558 7.558 7.558 167,591 -0.28(-3.61%)
Dec 30, 2015 8.168 8.288 7.813 7.841 151,765 -0.37(-4.46%)
Dec 29, 2015 8.146 8.302 8.063 8.207 115,083 +0.06(+0.75%)
Dec 28, 2015 8.091 8.180 7.952 8.146 101,376 -0.01(-0.07%)
Dec 24, 2015 7.958 8.152 8.152 8.152 48,115 +0.23(+2.94%)
Dec 23, 2015 7.802 8.141 7.797 7.919 136,895 +0.17(+2.15%)
Dec 22, 2015 7.558 7.830 7.475 7.752 169,418 +0.18(+2.42%)
Dec 21, 2015 7.541 8.063 7.380 7.569 152,892 +0.11(+1.49%)
Dec 18, 2015 7.486 7.786 7.436 7.458 476,230 -0.07(-0.88%)
Dec 17, 2015 7.919 7.919 7.508 7.525 135,882 -0.41(-5.17%)
Dec 16, 2015 8.035 8.085 7.758 7.935 116,627 -0.02(-0.21%)
Dec 15, 2015 7.947 8.002 7.814 7.952 101,973 +0.10(+1.33%)
Dec 14, 2015 7.897 7.974 7.732 7.847 158,356 -0.01(-0.07%)
Dec 11, 2015 7.875 8.035 7.814 7.853 134,308 -0.21(-2.60%)
Dec 10, 2015 8.013 8.260 7.952 8.062 321,520 +0.04(+0.48%)
Dec 09, 2015 7.974 8.255 7.935 8.024 114,735 +0.03(+0.41%)
Dec 08, 2015 8.271 8.282 7.958 7.991 175,656 -0.36(-4.35%)
Dec 07, 2015 8.514 8.569 8.310 8.354 172,014 -0.18(-2.13%)
Dec 04, 2015 8.475 8.594 8.415 8.536 153,797 +0.12(+1.44%)
Dec 03, 2015 8.492 8.618 8.321 8.415 178,242 -0.04(-0.46%)
Dec 02, 2015 8.464 8.596 8.426 8.453 108,243 -0.04(-0.45%)
Dec 01, 2015 8.701 8.706 8.371 8.492 163,475 -0.19(-2.16%)
Nov 30, 2015 8.514 8.728 8.401 8.679 131,541 +0.20(+2.40%)
Nov 27, 2015 8.299 8.563 8.195 8.475 57,850 +0.16(+1.92%)
Nov 25, 2015 8.282 8.315 8.315 8.315 150,174 +0.06(+0.67%)
Nov 24, 2015 8.090 8.277 7.875 8.260 139,720 +0.12(+1.49%)
Nov 23, 2015 8.216 8.326 8.046 8.139 100,947 -0.07(-0.81%)
Nov 20, 2015 8.349 8.558 8.145 8.205 138,274 -0.08(-1.00%)
Nov 19, 2015 8.134 8.326 8.079 8.288 96,369 +0.13(+1.62%)
Nov 18, 2015 8.161 8.233 8.046 8.156 163,463 +0.03(+0.34%)
Nov 17, 2015 8.123 8.178 7.947 8.128 108,154 +0.03(+0.41%)
Nov 16, 2015 8.046 8.156 7.930 8.095 99,843 +0.06(+0.75%)
Nov 13, 2015 7.825 8.139 7.814 8.035 134,995 +0.13(+1.67%)
Nov 12, 2015 7.891 7.969 7.792 7.902 174,797 -0.04(-0.49%)
Nov 11, 2015 8.371 8.382 7.787 7.941 219,501 -0.47(-5.57%)
Nov 10, 2015 8.806 8.883 8.304 8.409 229,552 -0.50(-5.57%)
Nov 09, 2015 8.745 9.417 8.580 8.905 250,566 +0.33(+3.85%)
Nov 06, 2015 8.404 8.635 8.183 8.574 141,886 +0.09(+1.04%)
Nov 05, 2015 8.365 8.497 8.161 8.486 115,336 +0.13(+1.52%)
Nov 04, 2015 8.310 8.371 8.161 8.360 106,807 +0.04(+0.53%)
Nov 03, 2015 8.112 8.475 8.090 8.315 167,178 +0.24(+2.93%)
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.