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

Tredegar Corp (NY: TG )

5.440 -0.020 (-0.37%)
Official Closing 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, 2023 4.800 4.800 4.650 4.700 183,606 -0.07(-1.47%)
Nov 29, 2023 4.730 4.880 4.720 4.770 102,088 +0.09(+1.92%)
Nov 28, 2023 4.660 4.690 4.590 4.680 139,057 +0.01(+0.21%)
Nov 27, 2023 4.840 4.840 4.650 4.670 145,074 -0.21(-4.30%)
Nov 24, 2023 4.800 4.930 4.774 4.880 71,767 +0.08(+1.67%)
Nov 22, 2023 4.780 4.870 4.760 4.800 77,909 -0.01(-0.21%)
Nov 21, 2023 4.860 4.880 4.790 4.810 88,094 -0.10(-2.04%)
Nov 20, 2023 4.910 5.030 4.801 4.910 146,623 +0.03(+0.61%)
Nov 17, 2023 4.860 4.940 4.790 4.880 135,476 +0.08(+1.67%)
Nov 16, 2023 4.780 4.820 4.690 4.800 79,888 +0.00(+0.00%)
Nov 15, 2023 4.850 4.960 4.790 4.800 141,976 -0.07(-1.44%)
Nov 14, 2023 4.590 4.870 4.590 4.870 121,143 +0.36(+7.98%)
Nov 13, 2023 4.410 4.590 4.390 4.510 120,353 +0.10(+2.27%)
Nov 10, 2023 4.520 4.540 4.380 4.410 99,777 -0.04(-0.90%)
Nov 09, 2023 4.670 4.670 4.440 4.450 103,908 -0.11(-2.41%)
Nov 08, 2023 4.740 4.740 4.560 4.560 100,610 -0.18(-3.80%)
Nov 07, 2023 4.690 4.790 4.680 4.740 136,624 +0.03(+0.64%)
Nov 06, 2023 4.760 4.760 4.630 4.710 124,775 -0.07(-1.46%)
Nov 03, 2023 4.590 4.870 4.590 4.780 146,640 +0.28(+6.22%)
Nov 02, 2023 4.410 4.530 4.410 4.500 147,041 +0.14(+3.21%)
Nov 01, 2023 4.510 4.510 4.350 4.360 128,904 -0.12(-2.68%)
Oct 31, 2023 4.590 4.670 4.470 4.480 137,585 -0.12(-2.61%)
Oct 30, 2023 4.590 4.660 4.510 4.600 204,610 +0.08(+1.77%)
Oct 27, 2023 4.710 4.720 4.500 4.520 150,196 -0.19(-4.03%)
Oct 26, 2023 4.830 4.915 4.700 4.710 154,174 -0.16(-3.29%)
Oct 25, 2023 4.890 4.920 4.820 4.870 114,668 -0.02(-0.41%)
Oct 24, 2023 4.890 4.940 4.770 4.890 164,426 +0.03(+0.62%)
Oct 23, 2023 5.000 5.050 4.860 4.860 235,378 -0.17(-3.38%)
Oct 20, 2023 5.160 5.170 5.000 5.030 181,259 -0.14(-2.71%)
Oct 19, 2023 5.260 5.260 5.170 5.170 215,058 -0.09(-1.71%)
Oct 18, 2023 5.280 5.325 5.226 5.260 147,436 -0.07(-1.31%)
Oct 17, 2023 5.300 5.430 5.300 5.330 165,366 -0.01(-0.19%)
Oct 16, 2023 5.250 5.400 5.190 5.340 203,657 +0.14(+2.69%)
Oct 13, 2023 5.350 5.350 5.200 5.200 96,743 -0.07(-1.33%)
Oct 12, 2023 5.300 5.300 5.160 5.270 89,705 +0.04(+0.76%)
Oct 11, 2023 5.400 5.435 5.210 5.230 103,209 -0.17(-3.15%)
Oct 10, 2023 5.270 5.465 5.270 5.400 130,243 +0.20(+3.85%)
Oct 09, 2023 5.120 5.240 5.100 5.200 126,874 -0.02(-0.38%)
Oct 06, 2023 5.140 5.280 5.100 5.220 100,123 +0.05(+0.97%)
Oct 05, 2023 5.170 5.263 5.110 5.170 140,345 -0.04(-0.77%)
Oct 04, 2023 5.500 5.530 5.150 5.210 176,239 -0.29(-5.27%)
Oct 03, 2023 5.310 5.530 5.220 5.500 232,176 +0.14(+2.61%)
Oct 02, 2023 5.390 5.410 5.180 5.360 244,165 -0.05(-0.92%)
Sep 29, 2023 5.260 5.420 5.240 5.410 196,509 +0.20(+3.84%)
Sep 28, 2023 5.270 5.340 5.190 5.210 170,308 -0.05(-0.95%)
Sep 27, 2023 5.200 5.290 5.130 5.260 147,251 +0.07(+1.35%)
Sep 26, 2023 5.170 5.255 5.140 5.190 179,147 -0.01(-0.19%)
Sep 25, 2023 5.130 5.200 5.080 5.200 141,166 +0.02(+0.39%)
Sep 22, 2023 5.210 5.270 5.150 5.180 162,187 -0.04(-0.77%)
Sep 21, 2023 5.440 5.440 5.220 5.220 116,529 -0.22(-4.04%)
Sep 20, 2023 5.320 5.590 5.320 5.440 135,456 +0.16(+3.03%)
Sep 19, 2023 5.150 5.280 5.100 5.280 223,024 +0.12(+2.33%)
Sep 18, 2023 5.240 5.290 5.120 5.160 249,760 -0.08(-1.53%)
Sep 15, 2023 5.360 5.370 5.230 5.240 483,995 -0.12(-2.24%)
Sep 14, 2023 5.370 5.490 5.350 5.360 243,866 +0.07(+1.32%)
Sep 13, 2023 5.470 5.490 5.220 5.290 307,219 -0.20(-3.64%)
Sep 12, 2023 5.630 5.660 5.465 5.490 196,170 -0.16(-2.83%)
Sep 11, 2023 5.600 5.715 5.600 5.650 126,728 +0.06(+1.07%)
Sep 08, 2023 5.530 5.610 5.460 5.590 167,543 +0.04(+0.72%)
Sep 07, 2023 5.630 5.700 5.510 5.550 436,160 -0.09(-1.60%)
Sep 06, 2023 5.810 5.970 5.580 5.640 299,123 -0.18(-3.09%)
Sep 05, 2023 5.570 5.830 5.500 5.820 563,603 +0.62(+11.92%)
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.