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

Tredegar Corp (NY: TG )

5.440 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2009 6.981 7.108 6.790 7.064 279,684 +0.14(+1.98%)
Nov 27, 2009 7.001 7.192 6.922 6.927 117,068 -0.27(-3.81%)
Nov 25, 2009 7.349 7.363 7.177 7.202 79,202 -0.09(-1.28%)
Nov 24, 2009 7.339 7.339 7.172 7.295 158,826 -0.03(-0.47%)
Nov 23, 2009 7.354 7.476 7.255 7.329 152,384 +0.10(+1.36%)
Nov 20, 2009 7.123 7.265 7.030 7.231 137,544 +0.05(+0.75%)
Nov 19, 2009 7.309 7.324 7.113 7.177 117,635 -0.22(-2.92%)
Nov 18, 2009 7.486 7.550 7.246 7.393 72,626 -0.08(-1.11%)
Nov 17, 2009 7.466 7.505 7.206 7.476 148,861 -0.00(-0.07%)
Nov 16, 2009 7.084 7.501 7.084 7.481 170,516 +0.44(+6.19%)
Nov 13, 2009 7.074 7.221 6.937 7.045 208,165 -0.02(-0.28%)
Nov 12, 2009 7.309 7.412 7.045 7.064 131,620 -0.29(-4.00%)
Nov 11, 2009 7.388 7.515 7.260 7.358 150,729 +0.01(+0.20%)
Nov 10, 2009 7.368 7.486 7.202 7.344 138,931 -0.08(-1.12%)
Nov 09, 2009 7.054 7.427 7.054 7.427 221,336 +0.46(+6.54%)
Nov 06, 2009 6.888 7.010 6.853 6.971 122,416 -0.02(-0.28%)
Nov 05, 2009 6.662 7.040 6.599 6.991 240,958 +0.42(+6.42%)
Nov 04, 2009 6.834 6.873 6.559 6.569 208,540 -0.19(-2.76%)
Nov 03, 2009 6.574 6.814 6.471 6.755 203,349 +0.16(+2.45%)
Nov 02, 2009 6.706 6.785 6.358 6.594 125,958 -0.09(-1.32%)
Oct 30, 2009 6.814 6.888 6.618 6.682 217,952 -0.15(-2.22%)
Oct 29, 2009 6.907 6.961 6.760 6.834 183,924 -0.02(-0.29%)
Oct 28, 2009 6.917 7.050 6.834 6.853 216,241 -0.11(-1.55%)
Oct 27, 2009 7.153 7.344 6.952 6.961 177,535 -0.20(-2.81%)
Oct 26, 2009 7.295 7.456 7.025 7.162 201,152 -0.15(-2.01%)
Oct 23, 2009 7.383 7.431 7.309 7.309 315,422 +0.00(+0.00%)
Oct 22, 2009 7.050 7.329 6.956 7.309 179,773 +0.28(+4.05%)
Oct 21, 2009 7.148 7.398 7.005 7.025 172,764 -0.12(-1.71%)
Oct 20, 2009 7.094 7.202 7.079 7.148 134,247 -0.24(-3.25%)
Oct 19, 2009 7.349 7.452 7.280 7.388 91,666 +0.09(+1.21%)
Oct 16, 2009 7.324 7.368 7.162 7.300 215,706 -0.10(-1.39%)
Oct 15, 2009 7.456 7.505 7.309 7.403 236,099 -0.10(-1.31%)
Oct 14, 2009 7.555 7.555 7.407 7.501 145,877 +0.06(+0.86%)
Oct 13, 2009 7.623 7.638 7.270 7.437 169,272 -0.20(-2.57%)
Oct 12, 2009 7.721 7.770 7.589 7.633 148,649 -0.04(-0.51%)
Oct 09, 2009 7.452 7.697 7.452 7.672 189,021 +0.17(+2.22%)
Oct 08, 2009 7.398 7.589 7.304 7.505 232,539 +0.20(+2.75%)
Oct 07, 2009 7.231 7.314 7.153 7.304 78,821 +0.03(+0.40%)
Oct 06, 2009 7.138 7.324 7.079 7.275 154,944 +0.18(+2.49%)
Oct 05, 2009 6.991 7.113 6.853 7.099 180,319 +0.16(+2.33%)
Oct 02, 2009 6.863 7.108 6.800 6.937 199,490 +0.03(+0.43%)
Oct 01, 2009 7.089 7.089 6.834 6.907 232,125 -0.20(-2.83%)
Sep 30, 2009 7.422 7.422 7.010 7.108 251,930 -0.29(-3.91%)
Sep 29, 2009 7.638 7.638 7.383 7.398 120,105 -0.22(-2.83%)
Sep 28, 2009 7.304 7.657 7.221 7.613 151,345 +0.38(+5.29%)
Sep 25, 2009 7.265 7.309 7.108 7.231 155,754 -0.03(-0.47%)
Sep 24, 2009 7.383 7.398 7.162 7.265 237,017 -0.11(-1.46%)
Sep 23, 2009 7.667 7.677 7.354 7.373 246,400 -0.32(-4.14%)
Sep 22, 2009 7.760 7.760 7.555 7.692 128,989 -0.01(-0.19%)
Sep 21, 2009 7.648 7.790 7.535 7.706 122,331 -0.02(-0.32%)
Sep 18, 2009 7.687 7.844 7.648 7.731 621,463 +0.06(+0.83%)
Sep 17, 2009 7.623 7.706 7.510 7.667 134,113 +0.24(+3.17%)
Sep 16, 2009 7.452 7.608 7.319 7.432 263,439 +0.04(+0.53%)
Sep 15, 2009 7.545 7.638 7.206 7.393 245,207 -0.19(-2.52%)
Sep 14, 2009 7.412 7.638 7.363 7.584 191,243 +0.14(+1.84%)
Sep 11, 2009 7.618 7.676 7.368 7.447 125,933 -0.16(-2.13%)
Sep 10, 2009 7.559 7.618 7.373 7.608 334,219 +0.06(+0.84%)
Sep 09, 2009 7.231 7.584 7.198 7.545 245,657 +0.25(+3.43%)
Sep 08, 2009 7.388 7.452 7.216 7.295 215,400 -0.01(-0.13%)
Sep 04, 2009 7.182 7.368 6.986 7.304 158,666 +0.09(+1.29%)
Sep 03, 2009 7.206 7.334 7.001 7.211 124,581 +0.06(+0.89%)
Sep 02, 2009 6.873 7.358 6.863 7.148 726,023 +0.27(+3.99%)
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.