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

Tredegar Corp (NY: TG )

5.450 +0.110 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2002 6.429 6.463 6.301 6.350 65,008 -0.07(-1.15%)
Oct 30, 2002 6.311 6.458 6.311 6.424 87,152 +0.11(+1.71%)
Oct 29, 2002 6.050 6.315 5.966 6.315 116,812 +0.26(+4.31%)
Oct 28, 2002 6.030 6.173 6.015 6.055 154,598 +0.02(+0.41%)
Oct 25, 2002 6.045 6.104 5.858 6.030 101,982 -0.01(-0.24%)
Oct 24, 2002 6.114 6.114 5.907 6.045 208,028 -0.04(-0.73%)
Oct 23, 2002 6.010 6.202 5.882 6.089 229,155 +0.03(+0.57%)
Oct 22, 2002 6.389 6.394 5.966 6.055 128,189 -0.30(-4.65%)
Oct 21, 2002 6.375 6.498 6.251 6.350 165,772 -0.00(-0.08%)
Oct 18, 2002 6.355 6.458 6.153 6.355 1,467,775 -0.05(-0.77%)
Oct 17, 2002 6.256 6.473 6.178 6.404 431,901 +0.15(+2.44%)
Oct 16, 2002 7.384 7.384 6.005 6.251 1,244,511 -1.41(-18.38%)
Oct 15, 2002 7.556 7.728 7.556 7.659 111,936 +0.08(+1.04%)
Oct 14, 2002 7.556 7.630 7.526 7.581 101,576 +0.05(+0.65%)
Oct 11, 2002 7.507 7.664 7.507 7.531 171,866 +0.15(+2.00%)
Oct 10, 2002 7.236 7.457 7.211 7.384 141,394 +0.10(+1.35%)
Oct 09, 2002 7.630 7.630 7.256 7.285 89,590 -0.45(-5.85%)
Oct 08, 2002 7.595 7.763 7.408 7.738 44,287 +0.16(+2.08%)
Oct 07, 2002 7.659 7.777 7.497 7.581 89,183 -0.09(-1.16%)
Oct 04, 2002 7.974 7.999 7.635 7.669 174,304 -0.40(-5.00%)
Oct 03, 2002 8.196 8.334 8.058 8.073 102,795 -0.16(-1.97%)
Oct 02, 2002 8.590 8.614 8.161 8.235 136,315 -0.45(-5.21%)
Oct 01, 2002 8.294 8.688 8.117 8.688 110,311 +0.44(+5.37%)
Sep 30, 2002 8.117 8.270 7.915 8.245 62,570 +0.12(+1.52%)
Sep 27, 2002 8.590 8.629 8.092 8.122 56,679 -0.47(-5.44%)
Sep 26, 2002 8.270 8.590 8.220 8.590 90,605 +0.34(+4.18%)
Sep 25, 2002 8.585 8.590 8.038 8.245 148,301 -0.34(-4.01%)
Sep 24, 2002 8.481 8.590 8.368 8.590 210,872 +0.07(+0.87%)
Sep 23, 2002 8.668 8.673 8.467 8.516 99,341 -0.16(-1.87%)
Sep 20, 2002 8.693 8.777 8.526 8.678 179,789 +0.11(+1.26%)
Sep 19, 2002 8.491 8.639 8.393 8.570 116,609 -0.01(-0.11%)
Sep 18, 2002 8.590 8.604 8.481 8.580 46,928 -0.03(-0.40%)
Sep 17, 2002 8.860 8.910 8.614 8.614 57,898 -0.12(-1.41%)
Sep 16, 2002 8.865 8.929 8.737 8.737 132,252 -0.15(-1.66%)
Sep 13, 2002 8.368 8.885 8.368 8.885 112,140 +0.32(+3.68%)
Sep 12, 2002 8.885 8.885 8.565 8.570 79,229 -0.32(-3.55%)
Sep 11, 2002 8.885 8.983 8.860 8.885 63,586 +0.00(+0.00%)
Sep 10, 2002 8.663 8.885 8.565 8.885 260,847 +0.13(+1.46%)
Sep 09, 2002 8.860 8.860 8.663 8.757 76,588 +0.02(+0.23%)
Sep 06, 2002 8.614 8.841 8.614 8.737 56,476 +0.18(+2.13%)
Sep 05, 2002 8.821 8.821 8.467 8.555 155,005 -0.31(-3.44%)
Sep 04, 2002 8.540 8.860 8.540 8.860 146,879 +0.32(+3.75%)
Sep 03, 2002 8.723 8.727 8.491 8.540 89,996 -0.20(-2.25%)
Aug 30, 2002 8.910 8.998 8.688 8.737 31,894 -0.15(-1.66%)
Aug 29, 2002 8.910 8.983 8.787 8.885 46,928 +0.02(+0.28%)
Aug 28, 2002 9.082 9.156 8.860 8.860 62,367 -0.27(-2.97%)
Aug 27, 2002 9.358 9.466 9.131 9.131 96,497 -0.22(-2.32%)
Aug 26, 2002 9.106 9.353 8.983 9.348 78,010 +0.20(+2.21%)
Aug 23, 2002 9.180 9.279 9.131 9.146 66,633 -0.08(-0.91%)
Aug 22, 2002 9.303 9.343 9.146 9.230 65,821 +0.02(+0.27%)
Aug 21, 2002 8.865 9.205 8.831 9.205 120,266 +0.34(+3.89%)
Aug 20, 2002 8.934 8.983 8.782 8.860 143,222 +0.15(+1.69%)
Aug 16, 2002 8.555 8.713 8.555 8.713 57,288 +0.16(+1.84%)
Aug 15, 2002 8.900 8.900 8.540 8.555 61,555 -0.34(-3.82%)
Aug 14, 2002 8.595 8.905 8.181 8.895 108,686 +0.30(+3.49%)
Aug 13, 2002 8.811 8.836 8.540 8.595 119,047 -0.27(-3.00%)
Aug 12, 2002 8.939 8.939 8.540 8.860 91,215 +0.23(+2.62%)
Aug 07, 2002 8.343 8.634 8.147 8.634 138,346 +0.24(+2.87%)
Aug 06, 2002 8.033 8.393 7.876 8.393 109,499 +0.38(+4.73%)
Aug 05, 2002 8.280 8.280 7.876 8.014 104,420 -0.27(-3.21%)
Aug 02, 2002 8.713 8.723 8.107 8.280 119,656 -0.38(-4.43%)
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.