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, 2018 9.596 9.596 9.369 9.464 105,741 -0.07(-0.69%)
Dec 28, 2018 9.500 9.679 9.393 9.530 104,903 +0.06(+0.63%)
Dec 27, 2018 9.261 9.476 9.067 9.470 156,221 +0.02(+0.19%)
Dec 26, 2018 9.142 9.470 8.987 9.452 167,536 +0.39(+4.28%)
Dec 24, 2018 9.035 9.369 8.969 9.064 143,111 -0.02(-0.20%)
Dec 21, 2018 9.285 9.405 8.927 9.082 683,047 -0.18(-1.93%)
Dec 20, 2018 9.160 9.417 9.124 9.261 222,211 +0.10(+1.04%)
Dec 19, 2018 9.303 9.596 9.088 9.166 190,013 -0.12(-1.29%)
Dec 18, 2018 9.106 9.345 8.981 9.285 247,242 +0.33(+3.73%)
Dec 17, 2018 9.029 9.094 8.862 8.951 273,602 -0.07(-0.79%)
Dec 14, 2018 9.190 9.378 9.005 9.023 235,614 -0.13(-1.43%)
Dec 13, 2018 9.631 9.739 9.118 9.154 214,530 -0.46(-4.78%)
Dec 12, 2018 9.572 9.779 9.548 9.613 198,715 +0.08(+0.81%)
Dec 11, 2018 9.815 9.833 9.447 9.536 182,164 -0.10(-1.05%)
Dec 10, 2018 9.483 9.655 9.424 9.637 112,060 +0.17(+1.82%)
Dec 07, 2018 9.916 9.999 9.418 9.465 168,553 -0.36(-3.68%)
Dec 06, 2018 9.483 9.839 9.323 9.827 217,972 +0.32(+3.37%)
Dec 04, 2018 9.939 10.09 9.483 9.507 170,409 -0.49(-4.92%)
Dec 03, 2018 9.951 10.07 9.726 9.999 148,661 +0.12(+1.26%)
Nov 30, 2018 9.898 10.09 9.791 9.874 228,618 -0.11(-1.07%)
Nov 29, 2018 10.05 10.27 9.957 9.981 117,612 -0.12(-1.23%)
Nov 28, 2018 9.655 10.18 9.542 10.11 194,491 +0.46(+4.79%)
Nov 27, 2018 9.702 9.785 9.613 9.643 121,626 -0.07(-0.67%)
Nov 26, 2018 10.04 10.13 9.690 9.708 168,956 -0.24(-2.38%)
Nov 23, 2018 9.880 10.23 9.880 9.945 53,147 -0.07(-0.71%)
Nov 21, 2018 10.02 10.02 10.02 0 +0.20(+2.05%)
Nov 20, 2018 9.987 10.02 9.685 9.815 190,043 -0.27(-2.65%)
Nov 19, 2018 10.28 10.37 9.910 10.08 199,922 -0.21(-2.02%)
Nov 16, 2018 10.17 10.37 9.945 10.29 320,066 +0.06(+0.58%)
Nov 15, 2018 9.892 10.35 9.892 10.23 224,668 +0.31(+3.17%)
Nov 14, 2018 9.750 10.14 9.750 9.916 268,750 +0.26(+2.70%)
Nov 13, 2018 9.477 9.833 9.412 9.655 245,971 +0.17(+1.81%)
Nov 12, 2018 9.910 9.928 9.397 9.483 201,734 -0.44(-4.48%)
Nov 09, 2018 11.75 11.75 9.922 9.928 480,014 -1.88(-15.96%)
Nov 08, 2018 12.06 12.06 11.68 11.81 104,437 -0.31(-2.54%)
Nov 07, 2018 11.72 12.14 11.56 12.12 118,329 +0.43(+3.70%)
Nov 06, 2018 11.75 11.79 11.50 11.69 140,452 -0.05(-0.40%)
Nov 05, 2018 11.77 11.84 11.59 11.74 102,184 -0.01(-0.05%)
Nov 02, 2018 11.75 11.83 11.55 11.74 142,739 +0.08(+0.66%)
Nov 01, 2018 11.12 11.72 11.12 11.66 134,282 +0.64(+5.81%)
Oct 31, 2018 11.42 11.42 10.99 11.02 193,060 -0.27(-2.41%)
Oct 30, 2018 11.06 11.32 10.79 11.30 109,853 +0.27(+2.42%)
Oct 29, 2018 11.31 11.62 10.89 11.03 174,747 -0.12(-1.12%)
Oct 26, 2018 11.04 11.33 10.90 11.15 145,607 +0.00(+0.00%)
Oct 25, 2018 10.92 11.28 10.92 11.15 204,972 +0.30(+2.78%)
Oct 24, 2018 11.25 11.37 10.82 10.85 259,725 -0.41(-3.68%)
Oct 23, 2018 11.27 11.43 11.04 11.27 224,468 -0.20(-1.76%)
Oct 22, 2018 11.40 11.62 11.11 11.47 170,697 +0.12(+1.10%)
Oct 19, 2018 11.36 11.48 11.24 11.34 108,994 -0.01(-0.10%)
Oct 18, 2018 11.71 11.85 11.26 11.36 189,223 -0.38(-3.23%)
Oct 17, 2018 11.91 11.91 11.58 11.74 218,665 -0.21(-1.74%)
Oct 16, 2018 11.68 12.04 11.49 11.94 168,828 +0.39(+3.33%)
Oct 15, 2018 11.44 11.74 11.43 11.56 157,502 +0.04(+0.36%)
Oct 12, 2018 11.91 12.01 11.42 11.52 140,714 -0.15(-1.32%)
Oct 11, 2018 11.85 12.18 11.62 11.67 170,655 -0.33(-2.77%)
Oct 10, 2018 12.30 12.32 11.88 12.00 181,744 -0.31(-2.55%)
Oct 09, 2018 12.36 12.44 12.14 12.32 322,971 -0.09(-0.76%)
Oct 08, 2018 12.24 12.58 12.12 12.41 153,260 +0.10(+0.82%)
Oct 05, 2018 12.52 12.52 12.14 12.31 92,122 -0.24(-1.94%)
Oct 04, 2018 12.70 12.81 12.50 12.55 79,694 -0.20(-1.53%)
Oct 03, 2018 12.83 12.94 12.59 12.75 134,334 -0.03(-0.23%)
Oct 02, 2018 12.45 12.91 12.45 12.78 141,294 +0.28(+2.28%)
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.