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, 2020 14.90 14.90 14.90 166,323 +0.20(+1.33%)
Dec 30, 2020 14.78 14.86 14.37 14.70 166,323 -0.08(-0.54%)
Dec 29, 2020 14.62 14.86 14.51 14.78 442,018 +0.04(+0.30%)
Dec 28, 2020 14.34 14.86 14.24 14.74 484,151 +0.43(+2.99%)
Dec 24, 2020 14.68 14.68 14.09 14.31 206,824 -0.24(-1.66%)
Dec 23, 2020 13.80 14.80 13.61 14.55 563,629 +0.75(+5.43%)
Dec 22, 2020 13.65 13.81 13.15 13.80 636,597 +0.20(+1.44%)
Dec 21, 2020 12.50 13.66 12.50 13.60 994,226 +0.79(+6.20%)
Dec 18, 2020 12.27 12.88 12.21 12.81 3,747,724 +0.59(+4.82%)
Dec 17, 2020 12.58 12.60 11.98 12.22 979,368 -0.18(-1.46%)
Dec 16, 2020 12.32 12.56 12.10 12.40 892,621 +0.06(+0.51%)
Dec 15, 2020 12.28 12.55 12.10 12.34 677,478 +0.09(+0.77%)
Dec 14, 2020 12.22 12.54 11.74 12.25 1,406,201 -0.79(-6.05%)
Dec 11, 2020 13.47 13.72 12.58 13.04 953,054 -0.76(-5.54%)
Dec 10, 2020 13.80 14.01 13.38 13.80 1,014,109 -0.66(-4.55%)
Dec 09, 2020 14.66 14.72 14.09 14.46 700,053 -0.11(-0.77%)
Dec 08, 2020 14.13 14.63 13.93 14.57 668,781 +0.41(+2.87%)
Dec 07, 2020 14.37 14.85 14.10 14.16 966,482 +0.05(+0.36%)
Dec 04, 2020 13.41 14.11 13.41 14.11 793,893 +0.71(+5.28%)
Dec 03, 2020 13.74 13.87 13.19 13.41 992,351 -0.09(-0.70%)
Dec 02, 2020 13.24 13.94 12.72 13.50 3,064,124 +3.11(+29.90%)
Dec 01, 2020 10.10 10.51 10.10 10.39 224,335 +0.49(+4.93%)
Nov 30, 2020 10.18 10.33 9.866 9.903 446,170 -0.32(-3.13%)
Nov 27, 2020 10.34 10.35 10.07 10.22 64,494 -0.14(-1.33%)
Nov 25, 2020 10.68 10.68 10.19 10.36 126,116 -0.40(-3.73%)
Nov 24, 2020 10.29 10.82 10.26 10.76 166,765 +0.69(+6.84%)
Nov 23, 2020 9.985 10.19 9.985 10.07 129,363 +0.17(+1.71%)
Nov 20, 2020 9.835 9.979 9.810 9.903 135,854 -0.06(-0.57%)
Nov 19, 2020 9.703 9.979 9.659 9.960 181,268 +0.20(+2.05%)
Nov 18, 2020 9.991 10.15 9.753 9.759 196,177 -0.23(-2.26%)
Nov 17, 2020 9.897 10.07 9.772 9.985 187,943 -0.04(-0.37%)
Nov 16, 2020 9.985 10.15 9.892 10.02 148,695 +0.21(+2.11%)
Nov 13, 2020 9.734 9.928 9.615 9.816 116,058 +0.22(+2.28%)
Nov 12, 2020 9.903 9.903 9.446 9.597 186,776 -0.41(-4.13%)
Nov 11, 2020 10.22 10.33 9.828 10.01 108,879 -0.18(-1.72%)
Nov 10, 2020 9.722 10.23 9.709 10.19 175,421 +0.59(+6.14%)
Nov 09, 2020 9.684 10.40 9.421 9.597 233,680 +0.49(+5.36%)
Nov 06, 2020 9.377 9.540 9.077 9.108 93,709 -0.28(-3.00%)
Nov 05, 2020 9.152 9.628 9.152 9.390 85,561 +0.26(+2.88%)
Nov 04, 2020 9.346 9.415 9.064 9.127 77,191 -0.48(-5.02%)
Nov 03, 2020 9.628 9.703 9.482 9.609 124,342 +0.24(+2.61%)
Nov 02, 2020 9.302 9.415 9.237 9.365 116,625 +0.23(+2.54%)
Oct 30, 2020 9.202 9.296 9.064 9.133 109,832 -0.10(-1.09%)
Oct 29, 2020 8.958 9.277 8.895 9.233 89,773 +0.23(+2.57%)
Oct 28, 2020 9.252 9.346 8.989 9.001 151,922 -0.46(-4.90%)
Oct 27, 2020 9.540 9.546 9.402 9.465 45,738 -0.09(-0.98%)
Oct 26, 2020 9.622 9.622 9.459 9.559 48,581 -0.23(-2.30%)
Oct 23, 2020 9.910 10.01 9.753 9.784 79,022 -0.02(-0.19%)
Oct 22, 2020 9.691 9.835 9.609 9.803 114,147 +0.17(+1.76%)
Oct 21, 2020 9.647 9.753 9.622 9.634 79,796 +0.01(+0.13%)
Oct 20, 2020 9.784 9.960 9.593 9.622 76,605 -0.11(-1.09%)
Oct 19, 2020 9.972 10.04 9.722 9.728 57,726 -0.23(-2.33%)
Oct 16, 2020 9.810 10.04 9.797 9.960 101,371 +0.09(+0.89%)
Oct 15, 2020 9.640 9.878 9.553 9.872 92,869 +0.13(+1.35%)
Oct 14, 2020 9.772 9.872 9.716 9.741 49,206 -0.01(-0.06%)
Oct 13, 2020 9.797 9.841 9.716 9.747 75,208 -0.18(-1.83%)
Oct 12, 2020 9.903 9.947 9.803 9.929 82,443 +0.03(+0.25%)
Oct 09, 2020 10.05 10.06 9.803 9.903 115,260 -0.04(-0.38%)
Oct 08, 2020 9.954 10.05 9.860 9.941 113,341 +0.02(+0.19%)
Oct 07, 2020 9.929 9.979 9.734 9.922 191,428 +0.09(+0.96%)
Oct 06, 2020 10.07 10.27 9.828 9.828 158,409 -0.13(-1.26%)
Oct 05, 2020 9.703 9.979 9.703 9.954 147,924 +0.31(+3.18%)
Oct 02, 2020 9.246 9.791 9.246 9.647 111,748 +0.22(+2.33%)
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.