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

Tredegar Corp (NY: TG )

5.450 +0.110 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2010 9.723 9.852 9.609 9.624 100,926 -0.09(-0.97%)
Dec 30, 2010 9.708 9.823 9.708 9.718 49,037 -0.01(-0.10%)
Dec 29, 2010 9.783 9.783 9.679 9.728 30,239 -0.01(-0.10%)
Dec 28, 2010 9.808 9.872 9.694 9.738 44,653 -0.08(-0.81%)
Dec 27, 2010 9.599 9.848 9.545 9.818 99,205 +0.17(+1.80%)
Dec 23, 2010 9.679 9.758 9.604 9.644 38,069 -0.03(-0.36%)
Dec 22, 2010 9.783 9.788 9.619 9.679 77,479 -0.09(-0.97%)
Dec 21, 2010 9.664 9.793 9.634 9.773 95,928 +0.17(+1.76%)
Dec 20, 2010 9.624 9.723 9.589 9.604 149,666 +0.05(+0.57%)
Dec 17, 2010 9.823 9.828 9.535 9.550 391,590 -0.30(-3.03%)
Dec 16, 2010 9.649 9.897 9.614 9.848 136,563 +0.21(+2.16%)
Dec 15, 2010 9.753 9.897 9.624 9.639 156,100 -0.14(-1.42%)
Dec 14, 2010 9.719 9.877 9.704 9.778 97,836 +0.12(+1.23%)
Dec 13, 2010 9.803 9.803 9.659 9.659 110,484 -0.10(-1.07%)
Dec 10, 2010 9.704 9.793 9.644 9.763 107,786 +0.10(+1.08%)
Dec 09, 2010 9.793 9.793 9.600 9.659 200,806 -0.04(-0.41%)
Dec 08, 2010 9.808 9.813 9.699 9.699 112,871 -0.11(-1.11%)
Dec 07, 2010 9.867 9.912 9.773 9.808 101,945 +0.05(+0.56%)
Dec 06, 2010 9.580 9.803 9.535 9.753 113,153 +0.17(+1.76%)
Dec 03, 2010 9.481 9.649 9.458 9.585 119,750 +0.03(+0.36%)
Dec 02, 2010 9.590 9.629 9.476 9.550 112,939 -0.03(-0.31%)
Dec 01, 2010 9.436 9.659 9.436 9.580 155,220 +0.35(+3.76%)
Nov 30, 2010 9.218 9.322 9.134 9.233 235,777 -0.11(-1.22%)
Nov 29, 2010 9.367 9.436 9.218 9.347 89,753 -0.10(-1.10%)
Nov 26, 2010 9.416 9.565 9.401 9.451 50,097 -0.05(-0.52%)
Nov 24, 2010 9.322 9.500 9.500 9.500 501,819 +0.27(+2.95%)
Nov 23, 2010 9.163 9.287 9.049 9.228 156,397 -0.09(-0.96%)
Nov 22, 2010 9.287 9.396 9.144 9.317 119,850 +0.01(+0.16%)
Nov 19, 2010 9.263 9.317 9.193 9.302 115,567 +0.04(+0.48%)
Nov 18, 2010 9.243 9.416 9.218 9.258 190,629 +0.13(+1.41%)
Nov 17, 2010 9.104 9.173 9.020 9.129 89,937 +0.02(+0.22%)
Nov 16, 2010 9.134 9.193 9.015 9.109 149,080 -0.12(-1.34%)
Nov 15, 2010 9.386 9.416 9.218 9.233 96,692 -0.10(-1.06%)
Nov 12, 2010 9.258 9.416 9.193 9.332 122,903 -0.04(-0.42%)
Nov 11, 2010 9.342 9.436 9.268 9.372 137,821 -0.09(-0.99%)
Nov 10, 2010 9.426 9.491 9.273 9.466 213,878 +0.04(+0.42%)
Nov 09, 2010 9.654 9.664 9.382 9.426 155,793 -0.21(-2.21%)
Nov 08, 2010 9.674 9.674 9.505 9.639 131,503 -0.08(-0.82%)
Nov 05, 2010 9.778 9.778 9.654 9.719 312,941 -0.07(-0.71%)
Nov 04, 2010 9.828 9.912 9.699 9.788 496,730 +0.02(+0.25%)
Nov 03, 2010 9.927 9.927 8.118 9.763 274,777 -0.14(-1.40%)
Nov 02, 2010 9.684 9.937 9.634 9.902 238,271 +0.38(+4.01%)
Nov 01, 2010 9.595 9.773 9.396 9.520 128,131 -0.04(-0.41%)
Oct 29, 2010 9.674 9.773 9.525 9.560 163,584 -0.16(-1.63%)
Oct 28, 2010 9.783 9.842 9.570 9.719 108,690 +0.02(+0.20%)
Oct 27, 2010 9.684 9.738 9.510 9.699 126,800 -0.15(-1.51%)
Oct 25, 2010 9.862 9.912 9.798 9.847 111,783 +0.05(+0.51%)
Oct 22, 2010 9.753 9.824 9.649 9.798 85,615 +0.07(+0.76%)
Oct 21, 2010 9.872 9.912 9.491 9.723 154,105 -0.07(-0.76%)
Oct 20, 2010 9.704 9.866 9.570 9.798 165,985 +0.16(+1.70%)
Oct 19, 2010 9.818 9.912 9.565 9.634 222,467 -0.37(-3.71%)
Oct 18, 2010 9.897 10.07 9.862 10.01 145,785 +0.11(+1.10%)
Oct 15, 2010 10.10 10.10 9.837 9.897 248,816 -0.05(-0.55%)
Oct 14, 2010 9.947 9.956 9.785 9.951 176,018 +0.02(+0.20%)
Oct 13, 2010 9.743 10.04 9.610 9.932 205,229 +0.23(+2.40%)
Oct 12, 2010 9.684 9.733 9.486 9.699 161,054 +0.00(+0.00%)
Oct 11, 2010 9.833 9.907 9.684 9.699 102,653 -0.14(-1.41%)
Oct 08, 2010 9.837 9.912 9.545 9.837 125,066 +0.18(+1.90%)
Oct 07, 2010 9.912 9.942 9.629 9.654 196,133 -0.23(-2.31%)
Oct 06, 2010 9.951 10.05 9.763 9.882 172,763 -0.12(-1.19%)
Oct 05, 2010 9.649 10.03 9.565 10.00 225,060 +0.49(+5.16%)
Oct 04, 2010 9.922 9.937 9.372 9.510 277,246 -0.45(-4.48%)
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.