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 (%)
Oct 31, 2006 8.742 8.811 8.511 8.585 124,735 -0.12(-1.41%)
Oct 30, 2006 8.673 8.796 8.614 8.708 168,616 -0.03(-0.39%)
Oct 27, 2006 8.919 8.988 8.703 8.742 131,845 -0.20(-2.26%)
Oct 26, 2006 8.791 8.954 8.718 8.944 157,646 +0.24(+2.71%)
Oct 25, 2006 8.639 8.791 8.550 8.708 107,264 +0.10(+1.14%)
Oct 24, 2006 8.659 8.742 8.506 8.609 78,619 -0.08(-0.91%)
Oct 23, 2006 8.590 8.826 8.511 8.688 121,485 +0.03(+0.40%)
Oct 20, 2006 8.762 8.811 8.614 8.654 110,514 -0.05(-0.62%)
Oct 19, 2006 8.412 8.791 8.412 8.708 178,977 +0.29(+3.45%)
Oct 18, 2006 8.491 8.526 8.378 8.417 334,998 -0.07(-0.87%)
Oct 17, 2006 8.737 8.737 8.467 8.491 217,169 -0.33(-3.79%)
Oct 16, 2006 8.614 8.831 8.551 8.826 148,098 +0.23(+2.69%)
Oct 13, 2006 8.590 8.614 8.368 8.595 174,507 -0.00(-0.06%)
Oct 12, 2006 8.412 8.604 8.358 8.599 183,040 +0.26(+3.13%)
Oct 11, 2006 8.358 8.447 8.220 8.339 103,404 -0.06(-0.70%)
Oct 10, 2006 8.339 8.452 8.201 8.398 172,679 +0.08(+1.01%)
Oct 09, 2006 8.299 8.363 8.152 8.314 111,936 +0.01(+0.18%)
Oct 06, 2006 8.353 8.407 8.245 8.299 163,943 -0.11(-1.29%)
Oct 05, 2006 8.166 8.471 8.137 8.407 346,171 +0.24(+2.89%)
Oct 04, 2006 8.073 8.319 8.068 8.171 331,138 +0.08(+1.03%)
Oct 03, 2006 8.009 8.122 7.891 8.088 216,560 +0.06(+0.74%)
Oct 02, 2006 8.240 8.240 7.989 8.028 184,868 -0.21(-2.57%)
Sep 29, 2006 8.329 8.363 8.220 8.240 348,812 -0.09(-1.06%)
Sep 28, 2006 8.329 8.353 8.152 8.329 276,287 +0.04(+0.53%)
Sep 27, 2006 8.053 8.294 7.935 8.284 232,406 +0.18(+2.25%)
Sep 26, 2006 8.058 8.201 7.940 8.102 154,802 +0.07(+0.92%)
Sep 25, 2006 7.836 8.063 7.723 8.028 174,304 +0.33(+4.28%)
Sep 22, 2006 7.940 7.945 7.541 7.699 250,690 -0.24(-3.04%)
Sep 21, 2006 8.206 8.220 7.856 7.940 241,345 -0.22(-2.66%)
Sep 20, 2006 8.147 8.270 8.028 8.156 227,936 +0.10(+1.22%)
Sep 19, 2006 8.107 8.107 7.758 8.058 197,870 -0.04(-0.55%)
Sep 18, 2006 8.156 8.240 8.078 8.102 174,914 -0.08(-0.96%)
Sep 15, 2006 8.309 8.348 8.102 8.181 427,838 -0.06(-0.78%)
Sep 14, 2006 8.339 8.339 8.127 8.245 205,387 -0.09(-1.12%)
Sep 13, 2006 8.353 8.388 8.270 8.339 163,537 +0.01(+0.18%)
Sep 12, 2006 8.122 8.358 8.033 8.324 186,087 +0.24(+2.92%)
Sep 11, 2006 8.024 8.142 7.846 8.088 160,693 +0.05(+0.61%)
Sep 08, 2006 8.063 8.097 7.886 8.038 163,131 +0.02(+0.25%)
Sep 07, 2006 8.073 8.161 7.969 8.019 126,157 -0.10(-1.21%)
Sep 06, 2006 8.142 8.191 7.969 8.117 335,607 -0.10(-1.26%)
Sep 05, 2006 8.196 8.373 8.166 8.220 173,085 +0.00(+0.00%)
Sep 01, 2006 8.181 8.260 8.068 8.220 222,451 +0.10(+1.21%)
Aug 31, 2006 8.161 8.245 8.063 8.122 443,684 +0.01(+0.12%)
Aug 30, 2006 8.147 8.196 8.092 8.112 128,595 +0.00(+0.00%)
Aug 29, 2006 7.994 8.122 7.861 8.112 194,619 +0.14(+1.73%)
Aug 28, 2006 7.905 8.009 7.900 7.974 113,765 +0.07(+0.93%)
Aug 25, 2006 7.807 7.979 7.758 7.900 117,422 +0.09(+1.20%)
Aug 24, 2006 7.866 7.866 7.600 7.807 167,600 -0.01(-0.13%)
Aug 23, 2006 7.974 8.038 7.694 7.817 321,387 -0.11(-1.37%)
Aug 22, 2006 8.063 8.171 7.896 7.925 207,621 -0.16(-2.01%)
Aug 21, 2006 8.053 8.112 7.940 8.088 82,886 -0.06(-0.79%)
Aug 18, 2006 8.196 8.196 8.008 8.152 199,698 -0.02(-0.24%)
Aug 17, 2006 8.107 8.255 8.048 8.171 210,262 +0.08(+0.97%)
Aug 16, 2006 7.960 8.122 7.896 8.092 211,278 +0.17(+2.11%)
Aug 15, 2006 7.896 7.945 7.777 7.925 221,639 +0.11(+1.39%)
Aug 14, 2006 7.822 8.024 7.748 7.817 228,749 +0.09(+1.21%)
Aug 11, 2006 7.669 7.772 7.531 7.723 202,542 +0.00(+0.06%)
Aug 10, 2006 7.585 7.856 7.457 7.718 172,679 +0.09(+1.16%)
Aug 09, 2006 7.689 7.856 7.581 7.630 283,803 +0.04(+0.52%)
Aug 08, 2006 7.620 7.679 7.413 7.590 501,786 +0.01(+0.19%)
Aug 07, 2006 7.630 7.674 7.507 7.576 253,940 -0.09(-1.22%)
Aug 04, 2006 7.841 7.900 7.531 7.669 321,793 -0.05(-0.64%)
Aug 03, 2006 7.531 7.876 7.334 7.718 248,455 +0.04(+0.58%)
Aug 02, 2006 7.531 7.812 7.502 7.674 109,092 +0.19(+2.57%)
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.