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, 2012 9.568 9.594 9.462 9.538 276,418 +0.03(+0.27%)
Nov 29, 2012 9.538 9.675 9.391 9.513 185,231 +0.05(+0.53%)
Nov 28, 2012 9.412 9.550 9.366 9.462 178,407 +0.03(+0.27%)
Nov 27, 2012 9.892 9.897 9.391 9.437 284,256 -0.46(-4.60%)
Nov 26, 2012 9.660 10.11 9.660 9.892 245,936 +0.25(+2.57%)
Nov 23, 2012 9.351 9.705 9.351 9.644 105,059 +0.28(+3.03%)
Nov 21, 2012 8.982 9.437 8.971 9.361 182,215 +0.40(+4.52%)
Nov 20, 2012 8.921 8.976 8.744 8.956 84,409 -0.02(-0.23%)
Nov 19, 2012 8.916 9.098 8.870 8.976 136,699 +0.20(+2.25%)
Nov 16, 2012 8.607 8.799 8.546 8.779 184,399 +0.12(+1.34%)
Nov 15, 2012 9.098 9.255 8.481 8.663 91,523 -0.43(-4.68%)
Nov 14, 2012 9.280 9.310 9.047 9.088 69,770 -0.16(-1.75%)
Nov 13, 2012 9.240 9.391 9.179 9.250 51,075 -0.03(-0.33%)
Nov 12, 2012 9.219 9.351 9.143 9.280 48,503 +0.14(+1.49%)
Nov 09, 2012 8.987 9.326 8.987 9.143 75,549 +0.07(+0.72%)
Nov 08, 2012 9.366 9.472 9.068 9.078 101,877 -0.28(-2.97%)
Nov 07, 2012 9.624 9.624 9.351 9.356 126,187 -0.38(-3.95%)
Nov 06, 2012 10.02 10.08 9.477 9.741 177,055 -0.18(-1.79%)
Nov 05, 2012 9.892 10.17 9.735 9.918 202,833 +0.22(+2.30%)
Nov 02, 2012 8.627 9.771 8.627 9.695 350,588 +1.13(+13.24%)
Nov 01, 2012 8.577 8.809 8.435 8.562 158,163 -0.03(-0.29%)
Oct 31, 2012 8.511 8.637 8.450 8.587 90,930 +0.07(+0.83%)
Oct 26, 2012 8.658 8.516 8.516 8.516 72,727 -0.14(-1.64%)
Oct 25, 2012 8.617 8.658 8.529 8.658 71,314 +0.13(+1.48%)
Oct 24, 2012 8.516 8.749 8.359 8.531 53,322 +0.06(+0.66%)
Oct 23, 2012 8.344 8.491 8.278 8.476 79,221 +0.00(+0.00%)
Oct 19, 2012 8.799 8.799 8.379 8.476 171,215 -0.42(-4.72%)
Oct 18, 2012 8.744 8.982 8.744 8.895 114,889 +0.15(+1.68%)
Oct 17, 2012 8.693 8.759 8.577 8.749 92,948 +0.08(+0.93%)
Oct 16, 2012 8.567 8.703 8.567 8.668 73,092 +0.15(+1.78%)
Oct 15, 2012 8.374 8.521 8.217 8.516 91,049 +0.15(+1.75%)
Oct 12, 2012 8.455 8.546 8.329 8.369 132,045 -0.06(-0.66%)
Oct 11, 2012 8.562 8.562 8.384 8.425 109,883 -0.01(-0.12%)
Oct 10, 2012 8.476 8.501 8.344 8.435 113,936 -0.03(-0.30%)
Oct 09, 2012 8.729 8.734 8.430 8.460 141,432 -0.24(-2.79%)
Oct 08, 2012 8.830 8.835 8.683 8.703 80,015 -0.20(-2.22%)
Oct 05, 2012 9.027 9.205 8.895 8.901 169,602 -0.10(-1.12%)
Oct 04, 2012 9.113 9.113 8.835 9.002 109,952 -0.06(-0.67%)
Oct 03, 2012 9.083 9.199 8.906 9.062 134,177 -0.03(-0.33%)
Oct 02, 2012 9.386 9.472 8.956 9.093 191,654 -0.23(-2.50%)
Oct 01, 2012 9.062 9.518 9.052 9.326 178,100 +0.35(+3.89%)
Sep 28, 2012 8.890 9.148 8.794 8.976 178,086 +0.00(+0.00%)
Sep 27, 2012 8.885 9.002 8.779 8.976 100,796 +0.16(+1.78%)
Sep 26, 2012 8.845 8.895 8.709 8.820 187,986 +0.02(+0.17%)
Sep 25, 2012 9.437 9.482 8.734 8.804 394,794 -0.56(-6.00%)
Sep 24, 2012 9.472 9.735 9.326 9.366 252,503 -0.22(-2.32%)
Sep 21, 2012 9.700 9.756 9.536 9.589 381,515 +0.06(+0.64%)
Sep 20, 2012 9.326 9.568 9.326 9.528 93,709 +0.09(+0.97%)
Sep 19, 2012 9.310 9.513 9.265 9.437 146,055 +0.10(+1.08%)
Sep 18, 2012 9.265 9.356 9.113 9.336 158,978 +0.01(+0.11%)
Sep 17, 2012 9.432 9.432 9.240 9.326 120,946 -0.14(-1.44%)
Sep 14, 2012 9.103 9.639 9.078 9.462 211,047 +0.45(+4.94%)
Sep 13, 2012 8.809 9.138 8.683 9.017 167,596 +0.20(+2.24%)
Sep 12, 2012 8.901 8.941 8.739 8.820 98,972 -0.03(-0.34%)
Sep 11, 2012 8.774 8.931 8.694 8.850 114,964 +0.08(+0.92%)
Sep 10, 2012 8.774 8.905 8.759 8.769 108,677 -0.02(-0.17%)
Sep 07, 2012 8.749 8.870 8.623 8.784 104,108 +0.13(+1.46%)
Sep 06, 2012 8.452 8.779 8.452 8.658 184,115 +0.30(+3.56%)
Sep 05, 2012 8.240 8.406 8.240 8.361 138,352 +0.18(+2.16%)
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.