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 (%)
Dec 31, 2007 7.960 8.063 7.910 7.915 352,063 -0.10(-1.29%)
Dec 28, 2007 8.024 8.152 8.014 8.019 307,775 +0.07(+0.93%)
Dec 27, 2007 8.260 8.260 7.945 7.945 365,877 -0.30(-3.64%)
Dec 26, 2007 8.073 8.353 8.014 8.245 298,382 +0.09(+1.09%)
Dec 24, 2007 7.836 8.196 7.836 8.156 153,786 +0.28(+3.56%)
Dec 21, 2007 7.871 7.900 7.802 7.876 1,007,838 +0.17(+2.24%)
Dec 20, 2007 7.753 7.797 7.526 7.704 590,970 +0.02(+0.26%)
Dec 19, 2007 7.674 7.792 7.581 7.684 454,451 -0.02(-0.26%)
Dec 18, 2007 7.600 7.743 7.512 7.704 666,746 +0.18(+2.42%)
Dec 17, 2007 7.620 7.659 7.433 7.521 578,577 -0.16(-2.05%)
Dec 14, 2007 7.841 7.841 7.645 7.679 514,253 -0.20(-2.50%)
Dec 13, 2007 7.689 7.960 7.674 7.876 497,113 +0.10(+1.33%)
Dec 12, 2007 7.989 8.186 7.654 7.772 547,926 -0.01(-0.13%)
Dec 11, 2007 8.019 8.220 7.748 7.782 468,223 -0.29(-3.54%)
Dec 10, 2007 7.876 8.127 7.876 8.068 430,886 +0.20(+2.50%)
Dec 07, 2007 7.708 7.994 7.679 7.871 446,325 +0.16(+2.11%)
Dec 06, 2007 7.236 7.753 7.226 7.708 722,206 +0.43(+5.95%)
Dec 05, 2007 7.187 7.398 7.098 7.275 533,478 +0.19(+2.64%)
Dec 04, 2007 7.270 7.344 7.088 7.088 512,567 -0.28(-3.74%)
Dec 03, 2007 7.138 7.364 7.039 7.364 509,166 +0.25(+3.46%)
Nov 30, 2007 7.216 7.305 7.064 7.118 860,959 -0.03(-0.48%)
Nov 29, 2007 7.103 7.211 7.019 7.152 503,817 +0.02(+0.28%)
Nov 28, 2007 6.744 7.147 6.744 7.133 558,669 +0.39(+5.77%)
Nov 27, 2007 6.596 6.827 6.547 6.744 713,674 +0.18(+2.78%)
Nov 26, 2007 6.946 7.034 6.532 6.562 480,030 -0.39(-5.59%)
Nov 23, 2007 6.694 7.029 6.694 6.950 201,933 +0.33(+4.98%)
Nov 21, 2007 6.621 6.783 6.557 6.621 473,141 -0.01(-0.15%)
Nov 20, 2007 6.655 6.916 6.483 6.630 744,350 +0.00(+0.00%)
Nov 19, 2007 6.640 6.783 6.517 6.630 611,691 -0.11(-1.61%)
Nov 16, 2007 6.591 6.754 6.522 6.739 563,341 +0.16(+2.47%)
Nov 15, 2007 6.552 6.685 6.473 6.576 665,527 -0.06(-0.96%)
Nov 14, 2007 6.675 6.798 6.601 6.640 698,234 -0.00(-0.07%)
Nov 13, 2007 6.842 6.985 6.601 6.645 846,129 -0.16(-2.39%)
Nov 12, 2007 6.886 7.093 6.694 6.808 659,635 -0.10(-1.50%)
Nov 09, 2007 6.950 7.098 6.754 6.911 622,662 -0.15(-2.09%)
Nov 08, 2007 6.877 7.098 6.552 7.059 1,062,775 +0.13(+1.92%)
Nov 07, 2007 6.616 7.133 6.512 6.926 997,478 +0.28(+4.22%)
Nov 06, 2007 7.694 7.812 6.493 6.645 1,830,199 -1.21(-15.36%)
Nov 05, 2007 7.979 7.984 7.704 7.851 275,474 -0.24(-2.98%)
Nov 02, 2007 8.063 8.147 7.856 8.092 332,154 +0.14(+1.80%)
Nov 01, 2007 8.422 8.511 7.910 7.950 592,798 -0.63(-7.29%)
Oct 31, 2007 8.516 8.668 8.447 8.575 398,178 +0.09(+1.10%)
Oct 30, 2007 8.560 8.575 8.447 8.481 281,162 -0.11(-1.26%)
Oct 29, 2007 8.575 8.693 8.471 8.590 250,690 +0.08(+0.93%)
Oct 26, 2007 8.511 8.688 8.442 8.511 274,458 +0.13(+1.59%)
Oct 25, 2007 8.467 8.565 8.274 8.378 336,826 -0.05(-0.64%)
Oct 24, 2007 8.526 8.565 8.191 8.432 348,000 -0.18(-2.06%)
Oct 23, 2007 8.742 8.796 8.449 8.609 228,749 -0.03(-0.40%)
Oct 22, 2007 8.417 8.683 8.280 8.644 405,695 +0.10(+1.21%)
Oct 19, 2007 8.639 8.668 8.491 8.540 529,618 -0.12(-1.42%)
Oct 18, 2007 8.604 8.841 8.599 8.663 264,098 +0.03(+0.34%)
Oct 17, 2007 8.762 8.831 8.486 8.634 343,327 -0.03(-0.34%)
Oct 16, 2007 8.659 8.757 8.609 8.663 257,394 -0.05(-0.56%)
Oct 15, 2007 8.964 8.978 8.609 8.713 352,875 -0.28(-3.12%)
Oct 12, 2007 8.870 9.038 8.860 8.993 165,569 +0.12(+1.33%)
Oct 11, 2007 8.900 8.939 8.806 8.875 468,063 +0.03(+0.39%)
Oct 10, 2007 8.865 8.875 8.737 8.841 235,859 -0.06(-0.66%)
Oct 09, 2007 8.737 8.910 8.644 8.900 330,528 +0.17(+1.92%)
Oct 08, 2007 8.846 8.983 8.708 8.732 217,169 -0.15(-1.72%)
Oct 05, 2007 8.762 8.939 8.742 8.885 526,570 +0.23(+2.62%)
Oct 04, 2007 8.673 8.772 8.585 8.659 321,996 +0.03(+0.40%)
Oct 03, 2007 8.678 8.762 8.590 8.624 483,908 -0.13(-1.46%)
Oct 02, 2007 8.826 8.826 8.560 8.752 446,935 -0.04(-0.50%)
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.