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 30, 2020 9.202 9.296 9.064 9.133 109,832 -0.10(-1.09%)
Oct 29, 2020 8.958 9.277 8.895 9.233 89,773 +0.23(+2.57%)
Oct 28, 2020 9.252 9.346 8.989 9.001 151,922 -0.46(-4.90%)
Oct 27, 2020 9.540 9.546 9.402 9.465 45,738 -0.09(-0.98%)
Oct 26, 2020 9.622 9.622 9.459 9.559 48,581 -0.23(-2.30%)
Oct 23, 2020 9.910 10.01 9.753 9.784 79,022 -0.02(-0.19%)
Oct 22, 2020 9.691 9.835 9.609 9.803 114,147 +0.17(+1.76%)
Oct 21, 2020 9.647 9.753 9.622 9.634 79,796 +0.01(+0.13%)
Oct 20, 2020 9.784 9.960 9.593 9.622 76,605 -0.11(-1.09%)
Oct 19, 2020 9.972 10.04 9.722 9.728 57,726 -0.23(-2.33%)
Oct 16, 2020 9.810 10.04 9.797 9.960 101,371 +0.09(+0.89%)
Oct 15, 2020 9.640 9.878 9.553 9.872 92,869 +0.13(+1.35%)
Oct 14, 2020 9.772 9.872 9.716 9.741 49,206 -0.01(-0.06%)
Oct 13, 2020 9.797 9.841 9.716 9.747 75,208 -0.18(-1.83%)
Oct 12, 2020 9.903 9.947 9.803 9.929 82,443 +0.03(+0.25%)
Oct 09, 2020 10.05 10.06 9.803 9.903 115,260 -0.04(-0.38%)
Oct 08, 2020 9.954 10.05 9.860 9.941 113,341 +0.02(+0.19%)
Oct 07, 2020 9.929 9.979 9.734 9.922 191,428 +0.09(+0.96%)
Oct 06, 2020 10.07 10.27 9.828 9.828 158,409 -0.13(-1.26%)
Oct 05, 2020 9.703 9.979 9.703 9.954 147,924 +0.31(+3.18%)
Oct 02, 2020 9.246 9.791 9.246 9.647 111,748 +0.22(+2.33%)
Oct 01, 2020 9.302 9.490 9.177 9.427 263,640 +0.11(+1.21%)
Sep 30, 2020 9.452 9.597 9.271 9.315 251,608 -0.08(-0.87%)
Sep 29, 2020 9.427 9.452 9.246 9.396 163,361 -0.04(-0.46%)
Sep 28, 2020 9.271 9.628 9.271 9.440 389,671 +0.29(+3.15%)
Sep 25, 2020 9.139 9.265 9.133 9.152 94,666 -0.11(-1.15%)
Sep 24, 2020 9.146 9.415 9.052 9.258 145,932 +0.16(+1.79%)
Sep 23, 2020 9.396 9.569 9.083 9.095 152,951 -0.36(-3.84%)
Sep 22, 2020 9.371 9.634 9.233 9.459 180,741 +0.09(+0.94%)
Sep 21, 2020 9.778 9.778 9.214 9.371 207,641 -0.63(-6.32%)
Sep 18, 2020 10.29 10.29 9.897 10.00 444,439 -0.17(-1.66%)
Sep 17, 2020 9.916 10.27 9.878 10.17 172,680 +0.15(+1.50%)
Sep 16, 2020 10.07 10.23 9.998 10.02 180,826 +0.12(+1.19%)
Sep 15, 2020 10.25 10.26 9.898 9.904 68,644 -0.29(-2.81%)
Sep 14, 2020 10.20 10.25 10.11 10.19 93,747 +0.07(+0.68%)
Sep 11, 2020 10.01 10.31 9.991 10.12 113,069 +0.12(+1.24%)
Sep 10, 2020 10.53 10.53 9.985 9.998 151,834 -0.53(-5.08%)
Sep 09, 2020 10.61 10.68 10.45 10.53 142,627 -0.01(-0.12%)
Sep 08, 2020 10.74 10.79 10.37 10.54 134,817 -0.34(-3.09%)
Sep 04, 2020 10.87 11.02 10.67 10.88 168,879 +0.16(+1.45%)
Sep 03, 2020 10.87 10.89 10.59 10.73 150,098 -0.14(-1.32%)
Sep 02, 2020 10.79 10.88 10.65 10.87 84,097 +0.06(+0.58%)
Sep 01, 2020 10.46 10.81 10.45 10.81 86,635 +0.28(+2.66%)
Aug 31, 2020 10.80 10.83 10.52 10.53 167,065 -0.31(-2.87%)
Aug 28, 2020 10.81 10.85 10.63 10.84 97,146 +0.08(+0.75%)
Aug 27, 2020 10.87 10.89 10.68 10.76 125,889 -0.02(-0.23%)
Aug 26, 2020 11.08 11.19 10.76 10.78 123,338 -0.39(-3.45%)
Aug 25, 2020 11.32 11.32 11.12 11.17 141,231 -0.04(-0.33%)
Aug 24, 2020 11.19 11.31 11.03 11.20 126,732 +0.18(+1.64%)
Aug 21, 2020 11.00 11.13 10.89 11.02 147,005 -0.12(-1.06%)
Aug 20, 2020 11.03 11.17 10.99 11.14 109,120 -0.02(-0.22%)
Aug 19, 2020 11.31 11.36 11.16 11.17 113,741 -0.06(-0.50%)
Aug 18, 2020 11.25 11.31 11.17 11.22 112,438 -0.03(-0.28%)
Aug 17, 2020 11.41 11.43 11.17 11.25 97,352 -0.16(-1.36%)
Aug 14, 2020 11.53 11.53 11.39 11.41 133,173 -0.22(-1.87%)
Aug 13, 2020 11.60 11.63 11.45 11.63 134,716 -0.07(-0.58%)
Aug 12, 2020 11.87 11.89 11.67 11.70 162,669 -0.02(-0.21%)
Aug 11, 2020 11.79 12.01 11.62 11.72 271,158 +0.07(+0.64%)
Aug 10, 2020 11.48 11.83 11.47 11.65 251,068 +0.24(+2.07%)
Aug 07, 2020 11.11 11.41 10.96 11.41 183,837 +0.20(+1.78%)
Aug 06, 2020 10.33 11.26 10.32 11.21 245,618 +0.83(+8.03%)
Aug 05, 2020 10.27 10.41 10.20 10.38 110,141 +0.26(+2.58%)
Aug 04, 2020 9.998 10.12 9.911 10.12 122,764 +0.07(+0.68%)
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.