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 (%)
Dec 31, 2002 7.304 7.388 7.172 7.354 228,870 +0.12(+1.69%)
Dec 30, 2002 7.329 7.329 7.182 7.231 117,698 -0.12(-1.67%)
Dec 27, 2002 7.398 7.466 7.334 7.354 49,568 -0.05(-0.66%)
Dec 26, 2002 7.432 7.550 7.354 7.403 41,816 -0.02(-0.33%)
Dec 24, 2002 7.403 7.525 7.403 7.427 33,453 +0.05(+0.66%)
Dec 23, 2002 7.329 7.427 7.255 7.378 91,996 +0.09(+1.21%)
Dec 20, 2002 7.324 7.388 7.255 7.290 166,858 +0.06(+0.88%)
Dec 19, 2002 7.084 7.255 7.084 7.226 101,380 +0.19(+2.72%)
Dec 18, 2002 7.089 7.265 7.025 7.035 103,419 -0.10(-1.44%)
Dec 17, 2002 7.187 7.309 7.059 7.138 111,171 -0.05(-0.75%)
Dec 16, 2002 6.863 7.192 6.863 7.192 76,901 +0.35(+5.16%)
Dec 13, 2002 7.084 7.104 6.839 6.839 118,106 -0.26(-3.66%)
Dec 12, 2002 7.153 7.182 7.030 7.099 116,882 +0.09(+1.33%)
Dec 11, 2002 6.814 7.035 6.814 7.005 126,062 +0.15(+2.22%)
Dec 10, 2002 6.839 6.937 6.790 6.853 1,052,149 +0.04(+0.58%)
Dec 09, 2002 6.966 6.966 6.731 6.814 107,907 -0.16(-2.32%)
Dec 06, 2002 7.001 7.015 6.863 6.976 89,344 -0.06(-0.91%)
Dec 05, 2002 6.868 7.099 6.868 7.040 600,732 +0.12(+1.77%)
Dec 04, 2002 6.912 7.015 6.863 6.917 517,507 -0.02(-0.28%)
Dec 03, 2002 7.010 7.054 6.937 6.937 84,449 -0.12(-1.74%)
Dec 02, 2002 6.937 7.059 6.863 7.059 73,026 +0.07(+1.05%)
Nov 29, 2002 7.231 7.231 6.986 6.986 61,195 -0.15(-2.06%)
Nov 27, 2002 6.804 7.143 6.804 7.133 295,368 +0.34(+4.98%)
Nov 26, 2002 6.849 6.912 6.755 6.795 75,066 -0.07(-1.00%)
Nov 25, 2002 6.716 6.952 6.716 6.863 182,157 +0.15(+2.19%)
Nov 22, 2002 6.633 6.834 6.633 6.716 94,852 +0.07(+1.11%)
Nov 21, 2002 6.814 6.814 6.599 6.643 300,060 -0.12(-1.81%)
Nov 20, 2002 6.383 6.800 6.383 6.765 129,121 +0.33(+5.18%)
Nov 19, 2002 6.505 6.608 6.407 6.432 113,007 -0.09(-1.35%)
Nov 18, 2002 6.594 6.692 6.481 6.520 109,335 -0.02(-0.37%)
Nov 15, 2002 6.638 6.702 6.545 6.545 98,932 -0.11(-1.62%)
Nov 14, 2002 6.652 6.800 6.505 6.652 88,529 +0.05(+0.74%)
Nov 13, 2002 6.373 6.662 6.373 6.603 81,389 +0.23(+3.62%)
Nov 12, 2002 6.398 6.545 6.368 6.373 100,156 +0.00(+0.00%)
Nov 11, 2002 6.471 6.481 6.206 6.373 93,016 -0.07(-1.14%)
Nov 08, 2002 6.373 6.471 6.373 6.447 76,493 +0.17(+2.73%)
Nov 07, 2002 6.349 6.368 6.275 6.275 84,245 -0.11(-1.69%)
Nov 06, 2002 6.324 6.510 6.324 6.383 166,654 +0.01(+0.15%)
Nov 05, 2002 6.363 6.417 6.349 6.373 200,516 -0.02(-0.38%)
Nov 04, 2002 6.373 6.442 6.373 6.398 89,548 +0.07(+1.16%)
Nov 01, 2002 6.314 6.545 6.295 6.324 135,445 +0.00(+0.00%)
Oct 31, 2002 6.402 6.437 6.275 6.324 65,274 -0.07(-1.15%)
Oct 30, 2002 6.285 6.432 6.285 6.398 87,509 +0.11(+1.71%)
Oct 29, 2002 6.025 6.290 5.942 6.290 117,290 +0.26(+4.31%)
Oct 28, 2002 6.005 6.148 5.991 6.030 155,231 +0.02(+0.41%)
Oct 25, 2002 6.020 6.079 5.834 6.005 102,399 -0.01(-0.24%)
Oct 24, 2002 6.089 6.089 5.883 6.020 208,879 -0.04(-0.73%)
Oct 23, 2002 5.986 6.177 5.858 6.064 230,093 +0.03(+0.57%)
Oct 22, 2002 6.363 6.368 5.942 6.030 128,713 -0.29(-4.65%)
Oct 21, 2002 6.349 6.471 6.226 6.324 166,450 -0.00(-0.08%)
Oct 18, 2002 6.329 6.432 6.128 6.329 1,473,784 -0.05(-0.77%)
Oct 17, 2002 6.231 6.447 6.152 6.378 433,669 +0.15(+2.44%)
Oct 16, 2002 7.354 7.354 5.981 6.226 1,249,605 -1.40(-18.38%)
Oct 15, 2002 7.525 7.697 7.525 7.628 112,395 +0.08(+1.04%)
Oct 14, 2002 7.525 7.599 7.496 7.550 101,991 +0.05(+0.65%)
Oct 11, 2002 7.476 7.633 7.476 7.501 172,570 +0.15(+2.00%)
Oct 10, 2002 7.206 7.427 7.182 7.354 141,972 +0.10(+1.35%)
Oct 09, 2002 7.599 7.599 7.226 7.255 89,956 -0.45(-5.85%)
Oct 08, 2002 7.564 7.731 7.378 7.706 44,468 +0.16(+2.08%)
Oct 07, 2002 7.628 7.746 7.466 7.550 89,548 -0.09(-1.16%)
Oct 04, 2002 7.942 7.966 7.604 7.638 175,018 -0.40(-5.00%)
Oct 03, 2002 8.162 8.300 8.025 8.040 103,215 -0.16(-1.97%)
Oct 02, 2002 8.555 8.579 8.128 8.202 136,873 -0.45(-5.21%)
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.