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 (%)
Nov 30, 2017 11.85 11.92 11.36 11.47 123,326 -0.29(-2.47%)
Nov 29, 2017 11.68 12.03 11.65 11.77 98,372 +0.12(+1.00%)
Nov 28, 2017 11.27 11.65 11.27 11.65 87,661 +0.38(+3.36%)
Nov 27, 2017 11.47 11.51 11.15 11.27 82,646 -0.23(-2.03%)
Nov 24, 2017 11.47 11.56 11.34 11.50 40,355 +0.06(+0.51%)
Nov 22, 2017 11.47 11.53 11.30 11.45 112,354 +0.03(+0.25%)
Nov 21, 2017 11.27 11.56 11.27 11.42 99,967 +0.20(+1.82%)
Nov 20, 2017 11.01 11.24 10.95 11.21 62,704 +0.20(+1.85%)
Nov 17, 2017 11.01 11.23 10.78 11.01 96,365 -0.12(-1.05%)
Nov 16, 2017 10.72 11.21 10.66 11.13 102,920 +0.52(+4.94%)
Nov 15, 2017 10.83 10.86 10.48 10.60 78,088 -0.32(-2.93%)
Nov 14, 2017 10.92 11.04 10.83 10.92 79,275 -0.06(-0.53%)
Nov 13, 2017 10.75 11.01 10.75 10.98 56,687 +0.17(+1.62%)
Nov 10, 2017 10.83 10.98 10.78 10.80 68,469 -0.06(-0.54%)
Nov 09, 2017 10.80 11.07 10.72 10.86 65,331 -0.09(-0.80%)
Nov 08, 2017 10.83 10.98 10.69 10.95 90,463 +0.09(+0.80%)
Nov 07, 2017 11.01 11.04 10.78 10.86 86,104 -0.15(-1.32%)
Nov 06, 2017 11.04 11.13 10.83 11.01 71,322 -0.03(-0.26%)
Nov 03, 2017 11.13 11.15 10.86 11.04 122,880 -0.15(-1.30%)
Nov 02, 2017 10.98 11.47 10.95 11.18 150,625 +0.12(+1.05%)
Nov 01, 2017 11.45 11.62 10.60 11.07 164,821 -0.20(-1.81%)
Oct 31, 2017 10.98 11.33 10.89 11.27 160,275 +0.41(+3.75%)
Oct 30, 2017 11.36 11.36 10.78 10.86 103,317 -0.50(-4.36%)
Oct 27, 2017 11.27 11.42 10.98 11.36 78,270 +0.12(+1.04%)
Oct 26, 2017 11.33 11.40 11.18 11.24 48,825 -0.09(-0.77%)
Oct 25, 2017 11.21 11.36 11.10 11.33 66,624 +0.12(+1.04%)
Oct 24, 2017 11.13 11.33 11.10 11.21 72,830 +0.12(+1.05%)
Oct 23, 2017 11.21 11.24 11.01 11.10 46,985 -0.09(-0.78%)
Oct 20, 2017 11.33 11.39 11.15 11.18 57,281 +0.00(+0.00%)
Oct 19, 2017 11.21 11.21 10.86 11.18 67,188 -0.09(-0.77%)
Oct 18, 2017 11.15 11.39 11.07 11.27 92,209 +0.17(+1.57%)
Oct 17, 2017 11.15 11.33 11.01 11.10 83,670 +0.00(+0.00%)
Oct 16, 2017 11.07 11.29 11.07 11.10 90,058 +0.06(+0.53%)
Oct 13, 2017 11.24 11.27 11.02 11.04 109,139 -0.15(-1.30%)
Oct 12, 2017 11.10 11.30 11.04 11.18 119,547 +0.03(+0.26%)
Oct 11, 2017 11.01 11.30 11.01 11.15 109,688 +0.15(+1.32%)
Oct 10, 2017 10.86 11.07 10.80 11.01 155,255 +0.15(+1.34%)
Oct 09, 2017 11.04 11.04 10.60 10.86 175,187 -0.20(-1.84%)
Oct 06, 2017 11.04 11.10 10.75 11.07 96,601 -0.06(-0.52%)
Oct 05, 2017 10.80 11.18 10.72 11.13 105,145 +0.32(+2.96%)
Oct 04, 2017 11.01 11.04 10.75 10.80 89,404 -0.23(-2.11%)
Oct 03, 2017 10.83 11.07 10.75 11.04 155,394 +0.20(+1.88%)
Oct 02, 2017 10.51 10.83 10.43 10.83 135,014 +0.35(+3.33%)
Sep 29, 2017 10.63 10.66 10.46 10.48 239,549 -0.20(-1.91%)
Sep 28, 2017 10.54 10.69 10.40 10.69 91,629 +0.12(+1.10%)
Sep 27, 2017 10.25 10.60 10.14 10.57 185,152 +0.35(+3.42%)
Sep 26, 2017 10.05 10.28 10.02 10.22 77,992 +0.20(+2.04%)
Sep 25, 2017 10.02 10.05 9.786 10.02 91,419 +0.03(+0.29%)
Sep 22, 2017 9.989 10.08 9.902 9.989 70,234 -0.03(-0.29%)
Sep 21, 2017 9.931 10.05 9.844 10.02 94,235 +0.06(+0.58%)
Sep 20, 2017 9.902 10.05 9.844 9.960 94,937 +0.09(+0.88%)
Sep 19, 2017 9.727 9.902 9.669 9.873 123,069 +0.15(+1.50%)
Sep 18, 2017 9.640 9.822 9.553 9.727 187,742 +0.09(+0.91%)
Sep 15, 2017 9.669 9.698 9.470 9.640 293,072 -0.06(-0.60%)
Sep 14, 2017 9.494 9.727 9.407 9.698 106,405 +0.15(+1.59%)
Sep 13, 2017 9.315 9.547 9.229 9.547 118,449 +0.23(+2.48%)
Sep 12, 2017 9.373 9.402 9.258 9.315 51,398 +0.03(+0.31%)
Sep 11, 2017 9.431 9.431 9.200 9.286 86,893 -0.06(-0.62%)
Sep 08, 2017 9.402 9.460 9.286 9.344 62,034 -0.09(-0.92%)
Sep 07, 2017 9.286 9.460 9.142 9.431 111,285 +0.12(+1.24%)
Sep 06, 2017 9.286 9.691 9.229 9.315 166,017 +0.06(+0.63%)
Sep 05, 2017 9.605 9.663 9.142 9.258 138,599 -0.38(-3.90%)
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.