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

Tredegar Corp (NY: TG )

5.340 -0.100 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2022 9.803 9.909 9.611 9.909 150,045 +0.09(+0.88%)
Nov 29, 2022 9.583 9.870 9.583 9.822 98,182 +0.16(+1.69%)
Nov 28, 2022 9.822 9.832 9.640 9.659 90,460 -0.24(-2.42%)
Nov 25, 2022 9.995 10.07 9.899 9.899 38,375 -0.17(-1.71%)
Nov 23, 2022 10.07 10.15 10.02 10.07 50,401 -0.01(-0.09%)
Nov 22, 2022 9.966 10.21 9.948 10.08 120,649 +0.19(+1.94%)
Nov 21, 2022 9.899 9.961 9.813 9.889 67,626 -0.01(-0.10%)
Nov 18, 2022 9.899 10.05 9.774 9.899 760,181 +0.16(+1.67%)
Nov 17, 2022 9.554 9.755 9.513 9.736 104,890 +0.08(+0.79%)
Nov 16, 2022 9.611 9.766 9.477 9.659 96,936 +0.01(+0.10%)
Nov 15, 2022 9.822 9.937 9.640 9.650 110,701 -0.09(-0.89%)
Nov 14, 2022 9.976 10.02 9.707 9.736 129,431 -0.30(-2.96%)
Nov 11, 2022 10.11 10.48 9.995 10.03 94,752 +0.05(+0.48%)
Nov 10, 2022 9.909 10.07 9.746 9.985 131,452 +0.34(+3.48%)
Nov 09, 2022 10.50 10.50 9.631 9.650 185,971 -0.91(-8.62%)
Nov 08, 2022 10.62 10.71 10.50 10.56 104,774 -0.04(-0.36%)
Nov 07, 2022 10.45 10.61 10.39 10.60 64,905 +0.15(+1.47%)
Nov 04, 2022 10.13 10.45 10.10 10.45 70,274 +0.38(+3.81%)
Nov 03, 2022 9.794 10.15 9.784 10.06 73,861 +0.13(+1.35%)
Nov 02, 2022 10.07 10.27 9.880 9.928 132,046 -0.19(-1.89%)
Nov 01, 2022 10.29 10.32 10.02 10.12 232,804 -0.32(-3.03%)
Oct 31, 2022 10.39 10.46 10.32 10.44 175,072 -0.04(-0.37%)
Oct 28, 2022 10.30 10.47 10.21 10.47 95,064 +0.19(+1.86%)
Oct 27, 2022 10.25 10.40 10.20 10.28 76,048 +0.10(+0.94%)
Oct 26, 2022 10.30 10.32 10.12 10.19 68,121 -0.04(-0.37%)
Oct 25, 2022 10.07 10.32 10.07 10.22 78,961 +0.11(+1.04%)
Oct 24, 2022 10.04 10.14 10.01 10.12 79,376 +0.09(+0.86%)
Oct 21, 2022 9.813 10.11 9.813 10.03 122,751 +0.24(+2.45%)
Oct 20, 2022 9.774 9.894 9.621 9.794 90,404 -0.02(-0.20%)
Oct 19, 2022 9.784 9.870 9.669 9.813 89,989 -0.09(-0.87%)
Oct 18, 2022 9.870 9.985 9.794 9.899 78,551 +0.12(+1.18%)
Oct 17, 2022 9.784 9.913 9.736 9.784 120,721 +0.14(+1.49%)
Oct 14, 2022 9.832 9.832 9.583 9.640 83,235 -0.15(-1.57%)
Oct 13, 2022 9.458 9.822 9.444 9.794 129,015 +0.26(+2.71%)
Oct 12, 2022 9.583 9.765 9.453 9.535 225,159 -0.08(-0.80%)
Oct 11, 2022 9.592 9.803 9.554 9.611 125,023 -0.03(-0.30%)
Oct 10, 2022 9.583 9.726 9.554 9.640 81,469 +0.11(+1.21%)
Oct 07, 2022 9.631 9.736 9.449 9.525 100,501 -0.22(-2.26%)
Oct 06, 2022 9.679 9.909 9.679 9.746 107,872 +0.07(+0.69%)
Oct 05, 2022 9.535 9.707 9.468 9.679 99,288 +0.03(+0.30%)
Oct 04, 2022 9.573 9.755 9.573 9.650 146,442 +0.17(+1.82%)
Oct 03, 2022 9.171 9.583 9.171 9.477 138,787 +0.43(+4.77%)
Sep 30, 2022 9.161 9.267 9.037 9.046 122,518 -0.15(-1.67%)
Sep 29, 2022 9.209 9.209 9.037 9.199 85,120 -0.06(-0.62%)
Sep 28, 2022 9.257 9.334 9.171 9.257 91,120 +0.05(+0.52%)
Sep 27, 2022 9.123 9.276 9.094 9.209 123,726 +0.11(+1.26%)
Sep 26, 2022 9.123 9.286 9.046 9.094 108,113 -0.11(-1.15%)
Sep 23, 2022 9.267 9.305 9.084 9.199 179,082 -0.18(-1.94%)
Sep 22, 2022 9.343 9.429 9.295 9.382 99,408 +0.04(+0.41%)
Sep 21, 2022 9.535 9.621 9.305 9.343 120,766 -0.17(-1.81%)
Sep 20, 2022 9.506 9.544 9.410 9.516 79,333 -0.09(-0.90%)
Sep 19, 2022 9.401 9.650 9.401 9.602 113,724 +0.07(+0.70%)
Sep 16, 2022 9.449 9.602 9.372 9.535 436,135 +0.04(+0.40%)
Sep 15, 2022 9.506 9.611 9.468 9.496 144,878 -0.10(-1.00%)
Sep 14, 2022 9.498 9.649 9.479 9.592 133,943 +0.05(+0.50%)
Sep 13, 2022 9.592 9.696 9.498 9.545 122,190 -0.25(-2.51%)
Sep 12, 2022 9.848 9.895 9.734 9.791 81,334 +0.04(+0.39%)
Sep 09, 2022 9.649 9.763 9.577 9.753 62,217 +0.17(+1.78%)
Sep 08, 2022 9.507 9.602 9.411 9.583 84,793 -0.04(-0.39%)
Sep 07, 2022 9.441 9.621 9.431 9.621 81,147 +0.19(+2.01%)
Sep 06, 2022 9.592 9.592 9.352 9.431 136,456 -0.16(-1.68%)
Sep 02, 2022 9.611 9.706 9.498 9.592 86,512 +0.03(+0.30%)
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.