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

Tredegar Corp (NY: TG )

5.350 -0.090 (-1.65%)
Streaming Delayed Price Updated: 11:27 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 (%)
Oct 31, 2003 7.625 7.738 7.581 7.669 136,315 +0.04(+0.58%)
Oct 30, 2003 7.772 7.777 7.595 7.625 103,810 -0.02(-0.26%)
Oct 29, 2003 7.694 7.758 7.630 7.645 129,408 -0.13(-1.71%)
Oct 28, 2003 7.571 7.571 7.571 7.777 147,285 +0.23(+3.00%)
Oct 27, 2003 7.428 7.581 7.428 7.551 77,807 +0.15(+1.99%)
Oct 24, 2003 7.482 7.487 7.315 7.403 125,548 -0.13(-1.70%)
Oct 23, 2003 7.556 7.645 7.492 7.531 97,106 -0.05(-0.65%)
Oct 22, 2003 7.861 7.866 7.581 7.581 107,873 -0.32(-4.05%)
Oct 21, 2003 7.969 7.989 7.841 7.900 70,290 -0.07(-0.86%)
Oct 20, 2003 7.964 8.019 7.827 7.969 71,509 +0.00(+0.06%)
Oct 17, 2003 8.053 8.117 7.955 7.964 107,061 -0.12(-1.52%)
Oct 16, 2003 8.068 8.161 8.009 8.088 84,917 -0.04(-0.54%)
Oct 15, 2003 8.073 8.122 8.004 8.132 56,679 +0.03(+0.43%)
Oct 14, 2003 7.964 8.097 7.807 8.097 186,493 +0.12(+1.54%)
Oct 13, 2003 7.846 8.024 7.841 7.974 68,462 +0.13(+1.63%)
Oct 10, 2003 7.876 7.876 7.728 7.846 77,807 -0.12(-1.48%)
Oct 09, 2003 7.876 7.974 7.738 7.964 116,609 +0.21(+2.73%)
Oct 08, 2003 7.881 7.881 7.753 7.753 69,478 -0.14(-1.81%)
Oct 07, 2003 7.763 7.886 7.684 7.896 86,949 +0.13(+1.71%)
Oct 06, 2003 7.718 7.797 7.699 7.763 71,306 +0.03(+0.45%)
Oct 03, 2003 7.620 7.748 7.620 7.728 74,556 +0.07(+0.96%)
Oct 02, 2003 7.605 7.679 7.585 7.654 57,288 -0.02(-0.32%)
Oct 01, 2003 7.408 7.679 7.349 7.679 90,809 +0.27(+3.65%)
Sep 30, 2003 7.497 7.497 7.334 7.408 121,891 -0.10(-1.31%)
Sep 29, 2003 7.167 7.443 7.138 7.507 105,436 +0.27(+3.74%)
Sep 26, 2003 7.285 7.310 7.113 7.236 136,518 -0.03(-0.47%)
Sep 25, 2003 7.482 7.482 7.270 7.270 129,408 -0.16(-2.19%)
Sep 24, 2003 7.625 7.674 7.433 7.433 73,947 -0.25(-3.21%)
Sep 23, 2003 7.625 7.772 7.625 7.679 76,385 +0.00(+0.06%)
Sep 22, 2003 7.930 7.930 7.625 7.674 89,996 -0.26(-3.23%)
Sep 19, 2003 7.925 8.038 7.856 7.930 112,546 -0.01(-0.19%)
Sep 18, 2003 7.772 7.955 7.772 7.945 52,210 +0.19(+2.48%)
Sep 17, 2003 7.866 7.866 7.738 7.753 69,884 -0.21(-2.66%)
Sep 16, 2003 7.930 8.019 7.876 7.964 57,898 +0.08(+1.06%)
Sep 15, 2003 7.925 8.014 7.851 7.881 85,933 -0.02(-0.25%)
Sep 12, 2003 7.664 7.900 7.630 7.900 86,339 +0.21(+2.75%)
Sep 11, 2003 7.654 7.748 7.472 7.689 124,532 +0.06(+0.77%)
Sep 10, 2003 7.925 7.925 7.585 7.630 94,465 -0.32(-4.02%)
Sep 09, 2003 8.171 8.171 7.758 7.950 74,150 -0.24(-2.89%)
Sep 08, 2003 7.974 8.265 7.969 8.186 107,873 +0.24(+3.04%)
Sep 05, 2003 8.220 8.245 7.886 7.945 78,010 -0.31(-3.70%)
Sep 04, 2003 8.211 8.250 8.092 8.250 82,276 +0.02(+0.30%)
Sep 03, 2003 8.181 8.368 8.078 8.225 148,504 +0.07(+0.84%)
Sep 02, 2003 8.073 8.181 8.004 8.156 110,311 +0.11(+1.35%)
Aug 29, 2003 7.940 8.048 7.851 8.048 72,728 +0.08(+1.05%)
Aug 28, 2003 7.950 7.974 7.645 7.964 177,555 +0.04(+0.50%)
Aug 27, 2003 7.827 7.935 7.679 7.925 97,716 +0.07(+0.94%)
Aug 26, 2003 7.772 7.851 7.625 7.851 143,222 +0.07(+0.95%)
Aug 25, 2003 7.669 7.777 7.654 7.777 134,486 +0.10(+1.35%)
Aug 22, 2003 8.245 8.245 7.654 7.674 178,977 -0.55(-6.65%)
Aug 21, 2003 8.068 8.220 8.068 8.220 146,472 +0.16(+1.95%)
Aug 20, 2003 8.004 8.063 7.925 8.063 168,819 +0.03(+0.43%)
Aug 19, 2003 7.841 8.058 7.787 8.028 160,693 +0.21(+2.71%)
Aug 18, 2003 7.595 7.817 7.566 7.817 118,844 +0.25(+3.25%)
Aug 15, 2003 7.581 7.605 7.507 7.571 57,492 -0.03(-0.45%)
Aug 14, 2003 7.605 7.605 7.517 7.605 36,161 +0.00(+0.00%)
Aug 13, 2003 7.517 7.605 7.472 7.605 67,040 +0.09(+1.18%)
Aug 12, 2003 7.467 7.521 7.428 7.517 73,338 +0.02(+0.26%)
Aug 11, 2003 7.704 7.708 7.453 7.497 107,670 -0.23(-2.99%)
Aug 08, 2003 7.679 7.851 7.659 7.728 123,313 +0.05(+0.64%)
Aug 07, 2003 7.684 7.728 7.443 7.679 170,647 -0.02(-0.26%)
Aug 06, 2003 7.654 7.777 7.581 7.699 239,719 +0.04(+0.58%)
Aug 05, 2003 7.585 7.728 7.556 7.654 157,036 +0.07(+0.91%)
Aug 04, 2003 7.615 7.718 7.556 7.585 214,935 -0.03(-0.39%)
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.