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, 2004 9.992 10.00 9.845 9.948 138,143 +0.00(+0.00%)
Dec 30, 2004 9.860 10.19 9.820 9.948 111,124 +0.03(+0.30%)
Dec 29, 2004 9.909 10.01 9.835 9.919 59,929 -0.05(-0.49%)
Dec 28, 2004 9.633 9.973 9.633 9.968 113,765 +0.29(+2.95%)
Dec 27, 2004 9.884 9.884 9.682 9.682 63,383 -0.17(-1.70%)
Dec 23, 2004 9.815 9.894 9.815 9.850 39,817 -0.01(-0.15%)
Dec 22, 2004 9.820 9.924 9.722 9.865 120,469 +0.04(+0.45%)
Dec 21, 2004 9.796 9.825 9.697 9.820 184,259 +0.02(+0.25%)
Dec 20, 2004 9.761 9.796 9.697 9.796 224,686 +0.07(+0.76%)
Dec 17, 2004 9.554 9.722 9.451 9.722 251,908 +0.24(+2.49%)
Dec 16, 2004 9.697 9.697 9.436 9.485 246,626 -0.21(-2.13%)
Dec 15, 2004 9.559 9.692 9.485 9.692 338,451 +0.16(+1.70%)
Dec 14, 2004 9.633 9.633 9.431 9.530 413,618 -0.25(-2.52%)
Dec 13, 2004 9.456 9.776 9.431 9.776 267,754 +0.25(+2.64%)
Dec 10, 2004 9.426 9.525 9.308 9.525 352,469 +0.00(+0.00%)
Dec 09, 2004 9.451 9.574 9.377 9.525 326,872 -0.00(-0.05%)
Dec 08, 2004 9.461 9.559 9.284 9.530 436,168 +0.06(+0.68%)
Dec 07, 2004 9.599 9.599 9.421 9.466 229,359 -0.18(-1.89%)
Dec 06, 2004 9.525 9.815 9.525 9.648 243,376 +0.06(+0.67%)
Dec 03, 2004 9.756 9.756 9.525 9.584 266,332 -0.06(-0.66%)
Dec 02, 2004 9.402 9.687 9.313 9.648 240,735 +0.21(+2.24%)
Dec 01, 2004 9.279 9.490 9.279 9.436 477,204 +0.27(+2.90%)
Nov 30, 2004 9.220 9.362 9.111 9.170 196,448 +0.00(+0.05%)
Nov 29, 2004 9.106 9.328 9.082 9.166 256,784 +0.11(+1.20%)
Nov 26, 2004 9.062 9.156 9.057 9.057 27,222 -0.05(-0.59%)
Nov 24, 2004 8.988 9.156 8.988 9.111 92,637 +0.03(+0.33%)
Nov 23, 2004 9.038 9.097 8.890 9.082 132,658 +0.02(+0.27%)
Nov 22, 2004 8.885 9.057 8.762 9.057 182,633 +0.12(+1.38%)
Nov 19, 2004 8.983 9.028 8.811 8.934 191,572 -0.14(-1.52%)
Nov 18, 2004 8.919 9.141 8.919 9.072 278,928 +0.16(+1.82%)
Nov 17, 2004 8.737 9.087 8.737 8.910 249,267 +0.29(+3.31%)
Nov 16, 2004 8.900 8.924 8.619 8.624 242,767 -0.32(-3.63%)
Nov 15, 2004 8.860 8.998 8.860 8.949 241,548 +0.08(+0.94%)
Nov 12, 2004 8.905 8.934 8.747 8.865 134,486 -0.03(-0.33%)
Nov 11, 2004 8.663 8.895 8.535 8.895 277,506 +0.27(+3.14%)
Nov 10, 2004 8.624 8.737 8.570 8.624 267,754 +0.05(+0.63%)
Nov 09, 2004 8.457 8.683 8.417 8.570 455,873 +0.05(+0.64%)
Nov 08, 2004 8.545 8.639 8.476 8.516 265,520 -0.02(-0.29%)
Nov 05, 2004 8.565 8.639 8.476 8.540 258,612 -0.07(-0.86%)
Nov 04, 2004 8.496 8.663 8.368 8.614 268,567 +0.12(+1.39%)
Nov 03, 2004 8.462 8.565 8.427 8.496 232,609 +0.06(+0.70%)
Nov 02, 2004 8.442 8.516 8.343 8.437 287,054 -0.00(-0.06%)
Nov 01, 2004 8.245 8.442 8.132 8.442 160,084 +0.20(+2.39%)
Oct 29, 2004 8.191 8.294 8.132 8.245 194,823 -0.04(-0.53%)
Oct 28, 2004 8.122 8.324 8.097 8.289 162,318 -0.00(-0.06%)
Oct 27, 2004 8.304 8.353 8.171 8.294 224,686 +0.00(+0.06%)
Oct 26, 2004 8.280 8.314 8.009 8.289 260,238 +0.08(+0.96%)
Oct 25, 2004 8.319 8.437 8.147 8.211 363,642 -0.17(-2.06%)
Oct 22, 2004 9.234 9.234 8.186 8.383 613,317 -0.85(-9.22%)
Oct 21, 2004 9.377 9.599 9.146 9.234 275,677 +0.08(+0.86%)
Oct 20, 2004 8.959 9.205 8.752 9.156 154,192 +0.12(+1.36%)
Oct 19, 2004 9.274 9.451 9.033 9.033 83,901 -0.24(-2.60%)
Oct 18, 2004 9.328 9.431 9.175 9.274 137,940 -0.02(-0.21%)
Oct 15, 2004 9.141 9.471 9.141 9.294 143,425 +0.16(+1.72%)
Oct 14, 2004 9.303 9.451 9.136 9.136 126,157 -0.22(-2.32%)
Oct 13, 2004 9.599 9.663 9.353 9.353 165,975 -0.24(-2.51%)
Oct 12, 2004 9.303 9.599 9.215 9.594 136,924 +0.24(+2.58%)
Oct 11, 2004 9.239 9.353 9.166 9.353 86,136 +0.15(+1.60%)
Oct 08, 2004 9.254 9.343 9.141 9.205 121,485 -0.15(-1.58%)
Oct 07, 2004 9.490 9.505 9.348 9.353 148,910 -0.20(-2.06%)
Oct 06, 2004 9.525 9.609 9.426 9.549 189,947 +0.02(+0.26%)
Oct 05, 2004 9.712 9.712 9.353 9.525 202,339 -0.25(-2.52%)
Oct 04, 2004 9.476 9.815 9.476 9.771 307,775 +0.32(+3.44%)
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.