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

Tredegar Corp (NY: TG )

5.330 -0.110 (-2.02%)
Streaming Delayed Price Updated: 10:22 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, 2011 9.840 10.03 9.685 9.695 133,177 -0.39(-3.87%)
Oct 28, 2011 10.19 10.33 10.04 10.09 197,590 -0.17(-1.61%)
Oct 27, 2011 10.08 10.35 9.802 10.25 306,261 +0.86(+9.11%)
Oct 26, 2011 9.159 9.440 8.859 9.395 225,640 +0.45(+5.04%)
Oct 25, 2011 9.265 9.265 8.909 8.944 192,989 -0.45(-4.79%)
Oct 24, 2011 9.034 9.465 9.014 9.395 227,937 +0.40(+4.45%)
Oct 21, 2011 8.614 9.019 8.549 8.994 230,740 +0.56(+6.58%)
Oct 20, 2011 8.429 8.464 8.128 8.439 159,138 +0.04(+0.48%)
Oct 19, 2011 8.714 8.739 8.339 8.399 170,696 -0.32(-3.62%)
Oct 18, 2011 8.479 8.869 8.358 8.714 186,222 +0.27(+3.20%)
Oct 17, 2011 8.579 8.599 8.389 8.444 172,071 -0.21(-2.37%)
Oct 14, 2011 8.569 8.679 8.439 8.649 200,142 +0.20(+2.31%)
Oct 13, 2011 8.504 8.519 8.278 8.454 93,911 -0.10(-1.17%)
Oct 12, 2011 8.304 8.629 8.304 8.554 163,390 +0.31(+3.70%)
Oct 11, 2011 7.998 8.294 7.998 8.248 160,293 +0.14(+1.67%)
Oct 10, 2011 7.883 8.118 7.868 8.113 215,298 +0.41(+5.33%)
Oct 07, 2011 7.998 7.998 7.603 7.703 163,535 -0.28(-3.45%)
Oct 06, 2011 7.713 7.988 7.713 7.978 163,679 +0.26(+3.31%)
Oct 05, 2011 7.518 7.788 7.438 7.723 160,856 +0.07(+0.92%)
Oct 04, 2011 6.877 7.703 6.862 7.653 297,897 +0.69(+9.84%)
Oct 03, 2011 7.383 7.558 6.962 6.967 253,697 -0.46(-6.14%)
Sep 30, 2011 7.463 7.798 7.383 7.423 296,077 -0.22(-2.88%)
Sep 29, 2011 7.473 7.648 7.353 7.643 175,273 +0.39(+5.31%)
Sep 28, 2011 7.733 7.798 7.212 7.257 231,314 -0.48(-6.15%)
Sep 27, 2011 7.808 8.014 7.643 7.733 202,240 +0.14(+1.78%)
Sep 26, 2011 7.308 7.628 7.242 7.598 227,256 +0.38(+5.27%)
Sep 23, 2011 7.087 7.423 7.087 7.217 189,613 +0.14(+1.91%)
Sep 22, 2011 7.007 7.237 6.922 7.082 289,482 -0.21(-2.82%)
Sep 21, 2011 7.633 7.758 7.272 7.287 175,439 -0.36(-4.65%)
Sep 20, 2011 7.748 7.923 7.643 7.643 174,658 -0.03(-0.39%)
Sep 19, 2011 7.763 7.808 7.557 7.673 156,686 -0.28(-3.52%)
Sep 16, 2011 8.063 8.148 7.928 7.953 261,477 -0.05(-0.63%)
Sep 15, 2011 7.938 8.008 7.763 8.003 154,025 +0.16(+2.04%)
Sep 14, 2011 7.558 7.978 7.353 7.843 352,867 +0.38(+5.06%)
Sep 13, 2011 7.390 7.545 7.330 7.465 126,394 +0.12(+1.63%)
Sep 12, 2011 7.121 7.395 7.121 7.345 106,042 +0.07(+1.03%)
Sep 09, 2011 7.390 7.450 7.151 7.271 214,998 -0.27(-3.57%)
Sep 08, 2011 7.730 7.790 7.510 7.540 117,961 -0.24(-3.08%)
Sep 07, 2011 7.565 7.814 7.515 7.780 183,487 +0.36(+4.84%)
Sep 06, 2011 7.365 7.445 7.216 7.420 286,824 -0.23(-3.00%)
Sep 02, 2011 7.829 7.959 7.610 7.650 259,436 -0.42(-5.25%)
Sep 01, 2011 8.373 8.528 7.984 8.074 212,471 -0.28(-3.35%)
Aug 31, 2011 8.488 8.588 8.269 8.353 210,040 -0.05(-0.59%)
Aug 30, 2011 8.333 8.468 8.139 8.403 317,453 +0.01(+0.12%)
Aug 29, 2011 8.149 8.413 8.064 8.393 169,578 +0.36(+4.54%)
Aug 26, 2011 7.720 8.084 7.645 8.029 107,631 +0.25(+3.27%)
Aug 25, 2011 8.104 8.254 7.755 7.775 160,185 -0.23(-2.93%)
Aug 24, 2011 7.824 8.049 7.730 8.009 226,793 +0.19(+2.49%)
Aug 23, 2011 7.400 7.814 7.311 7.814 257,530 +0.47(+6.39%)
Aug 22, 2011 7.555 7.580 7.276 7.345 266,554 +0.03(+0.48%)
Aug 19, 2011 7.281 7.650 7.141 7.310 260,723 -0.13(-1.74%)
Aug 18, 2011 7.795 7.889 7.355 7.440 239,262 -0.65(-8.02%)
Aug 17, 2011 8.139 8.269 7.964 8.089 244,871 -0.02(-0.25%)
Aug 16, 2011 8.149 8.199 7.944 8.109 174,648 -0.16(-1.99%)
Aug 15, 2011 8.164 8.353 8.049 8.274 160,526 +0.19(+2.41%)
Aug 12, 2011 8.099 8.114 7.859 8.079 165,049 +0.07(+0.87%)
Aug 11, 2011 7.685 8.179 7.615 8.009 317,155 +0.35(+4.56%)
Aug 10, 2011 8.149 8.199 7.595 7.660 248,809 -0.77(-9.17%)
Aug 09, 2011 8.348 8.483 7.485 8.433 404,566 +0.53(+6.69%)
Aug 08, 2011 8.348 8.668 7.904 7.904 363,885 -0.79(-9.07%)
Aug 05, 2011 9.052 9.082 8.543 8.693 301,009 -0.23(-2.63%)
Aug 04, 2011 9.137 9.292 8.872 8.927 288,446 -0.49(-5.19%)
Aug 03, 2011 9.227 9.486 9.072 9.416 123,184 +0.16(+1.73%)
Aug 02, 2011 9.391 9.566 9.242 9.257 185,363 -0.22(-2.32%)
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.