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, 2014 10.03 10.36 9.997 10.24 226,723 +0.44(+4.51%)
Oct 30, 2014 9.512 9.927 9.512 9.797 155,553 +0.20(+2.08%)
Oct 29, 2014 9.571 9.647 9.507 9.598 167,931 +0.05(+0.51%)
Oct 28, 2014 9.275 9.550 9.238 9.550 280,876 +0.37(+4.05%)
Oct 27, 2014 9.243 9.286 9.286 9.178 65,850 -0.11(-1.16%)
Oct 24, 2014 9.248 9.313 9.125 9.286 95,155 +0.08(+0.82%)
Oct 23, 2014 9.394 9.448 9.195 9.211 237,614 -0.09(-0.98%)
Oct 22, 2014 9.507 9.507 9.281 9.302 107,372 -0.17(-1.82%)
Oct 21, 2014 9.501 9.512 9.270 9.474 132,693 +0.03(+0.28%)
Oct 20, 2014 9.302 9.501 9.302 9.448 110,071 +0.11(+1.21%)
Oct 17, 2014 9.657 9.657 9.313 9.335 159,428 -0.17(-1.81%)
Oct 16, 2014 9.184 9.644 9.184 9.507 233,444 +0.20(+2.20%)
Oct 15, 2014 9.028 9.388 9.028 9.302 266,645 +0.16(+1.71%)
Oct 14, 2014 9.162 9.361 9.092 9.146 178,099 +0.12(+1.37%)
Oct 13, 2014 9.151 9.151 8.979 9.022 204,262 -0.06(-0.71%)
Oct 10, 2014 9.060 9.275 9.060 9.087 141,716 -0.11(-1.23%)
Oct 09, 2014 9.426 9.431 9.017 9.200 182,825 -0.26(-2.79%)
Oct 08, 2014 9.421 9.771 9.248 9.464 222,972 +0.01(+0.06%)
Oct 07, 2014 9.507 9.631 9.426 9.458 127,540 -0.12(-1.29%)
Oct 06, 2014 9.760 9.784 9.539 9.582 100,945 -0.12(-1.28%)
Oct 03, 2014 9.975 9.975 9.690 9.706 88,502 -0.12(-1.21%)
Oct 02, 2014 9.754 9.889 9.727 9.824 68,319 +0.07(+0.72%)
Oct 01, 2014 9.932 9.932 9.507 9.754 156,538 -0.16(-1.58%)
Sep 30, 2014 10.22 10.23 9.894 9.911 121,795 -0.31(-3.00%)
Sep 29, 2014 10.14 10.26 10.04 10.22 69,798 -0.05(-0.52%)
Sep 26, 2014 10.01 10.30 10.01 10.27 109,295 +0.23(+2.25%)
Sep 25, 2014 10.32 10.42 9.991 10.05 93,648 -0.29(-2.81%)
Sep 24, 2014 10.45 10.45 10.20 10.34 70,521 -0.08(-0.77%)
Sep 23, 2014 10.40 10.50 10.39 10.42 101,647 -0.05(-0.51%)
Sep 22, 2014 10.42 10.60 10.35 10.47 87,568 -0.05(-0.46%)
Sep 19, 2014 10.56 10.75 10.34 10.52 190,269 -0.02(-0.15%)
Sep 18, 2014 10.54 10.60 10.50 10.54 77,975 +0.08(+0.72%)
Sep 17, 2014 10.57 10.65 10.41 10.46 60,404 -0.08(-0.72%)
Sep 16, 2014 10.46 10.60 10.33 10.54 111,347 +0.04(+0.41%)
Sep 15, 2014 10.67 10.67 10.45 10.49 85,809 -0.23(-2.16%)
Sep 12, 2014 11.06 11.18 10.54 10.72 100,913 -0.31(-2.78%)
Sep 11, 2014 10.91 11.11 10.82 11.03 95,123 +0.08(+0.74%)
Sep 10, 2014 10.99 11.06 10.88 10.95 71,234 -0.01(-0.05%)
Sep 09, 2014 11.44 11.55 10.91 10.95 78,385 -0.50(-4.40%)
Sep 08, 2014 11.42 11.54 11.36 11.46 82,716 +0.00(+0.00%)
Sep 05, 2014 11.30 11.50 11.30 11.46 93,028 +0.15(+1.33%)
Sep 04, 2014 11.49 11.52 11.29 11.31 65,190 -0.12(-1.03%)
Sep 03, 2014 11.64 11.64 11.36 11.43 126,414 -0.17(-1.43%)
Sep 02, 2014 11.23 11.66 11.16 11.59 163,923 +0.44(+3.94%)
Aug 29, 2014 11.19 11.15 11.15 11.15 71,275 -0.03(-0.29%)
Aug 28, 2014 11.37 11.39 11.17 11.19 93,454 -0.23(-1.97%)
Aug 27, 2014 11.51 11.52 11.38 11.41 29,881 -0.12(-1.07%)
Aug 26, 2014 11.46 11.60 11.43 11.53 63,558 +0.09(+0.80%)
Aug 25, 2014 11.47 11.54 11.31 11.44 72,691 +0.02(+0.19%)
Aug 22, 2014 11.48 11.51 11.25 11.42 86,782 -0.06(-0.51%)
Aug 21, 2014 11.36 11.51 11.14 11.48 64,643 +0.10(+0.85%)
Aug 20, 2014 11.37 11.59 11.32 11.38 89,274 -0.01(-0.05%)
Aug 19, 2014 11.24 11.39 11.23 11.39 63,625 +0.13(+1.14%)
Aug 18, 2014 10.88 11.20 10.88 11.26 91,915 +0.53(+4.95%)
Aug 15, 2014 10.95 11.12 10.55 10.73 171,836 -0.08(-0.70%)
Aug 14, 2014 10.68 10.68 10.65 10.80 47,793 +0.12(+1.10%)
Aug 13, 2014 10.69 10.78 10.59 10.69 93,441 +0.04(+0.40%)
Aug 12, 2014 10.83 10.83 10.55 10.64 55,628 -0.26(-2.36%)
Aug 11, 2014 10.79 11.10 10.79 10.90 53,510 +0.17(+1.60%)
Aug 08, 2014 10.35 10.76 10.27 10.73 157,003 -0.24(-2.20%)
Aug 07, 2014 11.05 11.13 10.80 10.97 94,702 -0.03(-0.24%)
Aug 06, 2014 10.78 11.17 10.78 11.00 89,069 +0.11(+0.98%)
Aug 05, 2014 10.91 11.09 10.78 10.89 84,823 -0.12(-1.07%)
Aug 04, 2014 10.47 11.08 10.37 11.01 136,488 +0.62(+5.99%)
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.