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, 2015 8.514 8.728 8.401 8.679 131,541 +0.20(+2.40%)
Nov 27, 2015 8.299 8.563 8.195 8.475 57,850 +0.16(+1.92%)
Nov 25, 2015 8.282 8.315 8.315 8.315 150,174 +0.06(+0.67%)
Nov 24, 2015 8.090 8.277 7.875 8.260 139,720 +0.12(+1.49%)
Nov 23, 2015 8.216 8.326 8.046 8.139 100,947 -0.07(-0.81%)
Nov 20, 2015 8.349 8.558 8.145 8.205 138,274 -0.08(-1.00%)
Nov 19, 2015 8.134 8.326 8.079 8.288 96,369 +0.13(+1.62%)
Nov 18, 2015 8.161 8.233 8.046 8.156 163,463 +0.03(+0.34%)
Nov 17, 2015 8.123 8.178 7.947 8.128 108,154 +0.03(+0.41%)
Nov 16, 2015 8.046 8.156 7.930 8.095 99,843 +0.06(+0.75%)
Nov 13, 2015 7.825 8.139 7.814 8.035 134,995 +0.13(+1.67%)
Nov 12, 2015 7.891 7.969 7.792 7.902 174,797 -0.04(-0.49%)
Nov 11, 2015 8.371 8.382 7.787 7.941 219,501 -0.47(-5.57%)
Nov 10, 2015 8.806 8.883 8.304 8.409 229,552 -0.50(-5.57%)
Nov 09, 2015 8.745 9.417 8.580 8.905 250,566 +0.33(+3.85%)
Nov 06, 2015 8.404 8.635 8.183 8.574 141,886 +0.09(+1.04%)
Nov 05, 2015 8.365 8.497 8.161 8.486 115,336 +0.13(+1.52%)
Nov 04, 2015 8.310 8.371 8.161 8.360 106,807 +0.04(+0.53%)
Nov 03, 2015 8.112 8.475 8.090 8.315 167,178 +0.24(+2.93%)
Nov 02, 2015 7.820 8.123 7.556 8.079 198,384 +0.23(+2.88%)
Oct 30, 2015 8.035 8.117 7.759 7.853 148,173 -0.19(-2.40%)
Oct 29, 2015 8.018 8.211 7.996 8.046 243,936 -0.08(-1.02%)
Oct 28, 2015 7.880 8.282 7.770 8.128 154,959 +0.32(+4.16%)
Oct 27, 2015 7.958 7.958 7.634 7.803 124,753 -0.21(-2.68%)
Oct 26, 2015 8.222 8.249 7.913 8.018 110,132 -0.19(-2.35%)
Oct 23, 2015 8.189 8.321 8.079 8.211 110,317 +0.06(+0.74%)
Oct 22, 2015 7.969 8.255 7.969 8.150 104,902 +0.21(+2.64%)
Oct 21, 2015 8.156 8.156 7.908 7.941 71,440 -0.18(-2.17%)
Oct 20, 2015 8.007 8.189 7.947 8.117 91,027 +0.08(+0.96%)
Oct 19, 2015 8.068 8.244 7.980 8.040 67,217 -0.09(-1.15%)
Oct 16, 2015 8.282 8.282 7.947 8.134 158,091 -0.10(-1.20%)
Oct 15, 2015 8.244 8.288 7.924 8.233 220,896 -0.01(-0.13%)
Oct 14, 2015 8.128 8.349 8.040 8.244 164,774 +0.13(+1.63%)
Oct 13, 2015 8.073 8.216 7.996 8.112 140,513 +0.01(+0.07%)
Oct 12, 2015 8.349 8.349 8.079 8.106 93,832 -0.26(-3.09%)
Oct 09, 2015 8.618 8.723 8.365 8.365 205,088 -0.25(-2.94%)
Oct 08, 2015 8.343 8.684 8.343 8.618 172,713 +0.23(+2.76%)
Oct 07, 2015 8.244 8.789 8.161 8.387 661,426 +0.23(+2.77%)
Oct 06, 2015 8.178 8.398 8.040 8.161 166,206 +0.01(+0.07%)
Oct 05, 2015 7.842 8.293 7.814 8.156 206,565 +0.39(+5.04%)
Oct 02, 2015 7.115 7.770 7.093 7.765 290,991 +0.56(+7.72%)
Oct 01, 2015 7.198 7.242 6.977 7.209 271,209 +0.01(+0.08%)
Sep 30, 2015 7.203 7.335 7.126 7.203 195,564 +0.10(+1.40%)
Sep 29, 2015 7.126 7.214 7.093 7.104 197,374 -0.04(-0.54%)
Sep 28, 2015 6.999 7.258 6.999 7.142 189,079 +0.06(+0.86%)
Sep 25, 2015 7.109 7.176 6.999 7.082 183,301 +0.01(+0.16%)
Sep 24, 2015 6.939 7.104 6.840 7.071 215,194 +0.12(+1.66%)
Sep 23, 2015 7.098 7.098 6.928 6.955 204,164 -0.07(-1.02%)
Sep 22, 2015 7.253 7.286 6.994 7.027 257,277 -0.30(-4.13%)
Sep 21, 2015 7.192 7.352 7.165 7.330 164,687 +0.21(+2.94%)
Sep 18, 2015 7.131 7.214 7.049 7.120 438,619 -0.10(-1.37%)
Sep 17, 2015 7.176 7.357 7.049 7.220 255,031 -0.01(-0.08%)
Sep 16, 2015 7.131 7.286 7.093 7.225 223,503 +0.13(+1.86%)
Sep 15, 2015 7.169 7.251 7.044 7.093 160,016 -0.03(-0.46%)
Sep 14, 2015 7.224 7.224 7.038 7.126 117,651 -0.11(-1.51%)
Sep 11, 2015 7.311 7.336 7.022 7.235 243,889 -0.19(-2.50%)
Sep 10, 2015 7.333 7.481 7.240 7.421 147,772 +0.06(+0.82%)
Sep 09, 2015 7.601 7.630 7.344 7.360 308,367 -0.15(-2.03%)
Sep 08, 2015 7.410 7.688 7.317 7.513 318,651 +0.22(+2.99%)
Sep 04, 2015 7.251 7.295 7.295 7.295 142,666 -0.06(-0.82%)
Sep 03, 2015 7.672 7.726 7.251 7.355 491,430 -0.30(-3.92%)
Sep 02, 2015 7.710 7.710 7.524 7.655 307,715 +0.07(+0.86%)
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.