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

Tredegar Corp (NY: TG )

5.340 -0.100 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 30, 2022 9.683 9.920 9.616 9.867 170,884 +0.16(+1.69%)
Dec 29, 2022 9.654 9.809 9.645 9.703 97,576 +0.07(+0.70%)
Dec 28, 2022 9.760 9.884 9.606 9.635 129,032 -0.14(-1.48%)
Dec 27, 2022 9.944 9.963 9.736 9.780 75,962 -0.17(-1.75%)
Dec 23, 2022 9.867 9.982 9.867 9.954 72,752 +0.06(+0.59%)
Dec 22, 2022 9.944 10.01 9.727 9.896 115,870 -0.15(-1.54%)
Dec 21, 2022 10.27 10.33 9.997 10.05 153,954 -0.15(-1.51%)
Dec 20, 2022 10.48 10.58 10.16 10.20 137,308 -0.32(-3.03%)
Dec 19, 2022 10.97 11.10 10.47 10.52 206,368 -0.49(-4.47%)
Dec 16, 2022 10.50 11.13 10.50 11.02 1,196,921 +0.40(+3.73%)
Dec 15, 2022 10.76 10.82 10.53 10.62 200,487 -0.21(-1.96%)
Dec 14, 2022 10.84 10.96 10.68 10.83 189,537 +0.01(+0.09%)
Dec 13, 2022 10.86 11.25 10.71 10.82 328,673 +0.10(+0.89%)
Dec 12, 2022 10.35 10.86 10.32 10.73 188,157 +0.42(+4.07%)
Dec 09, 2022 10.21 10.55 10.21 10.31 145,318 +0.06(+0.56%)
Dec 08, 2022 10.20 10.64 10.14 10.25 178,753 +0.10(+0.94%)
Dec 07, 2022 10.02 10.21 9.930 10.15 170,926 +0.13(+1.33%)
Dec 06, 2022 9.925 10.02 9.830 10.02 185,746 +0.14(+1.45%)
Dec 05, 2022 9.983 10.08 9.830 9.878 106,740 -0.15(-1.52%)
Dec 02, 2022 9.840 10.17 9.840 10.03 123,762 +0.08(+0.77%)
Dec 01, 2022 9.878 10.06 9.854 9.954 91,551 +0.09(+0.87%)
Nov 30, 2022 9.763 9.868 9.572 9.868 150,660 +0.09(+0.88%)
Nov 29, 2022 9.544 9.830 9.544 9.782 98,584 +0.16(+1.69%)
Nov 28, 2022 9.782 9.792 9.601 9.620 90,830 -0.24(-2.42%)
Nov 25, 2022 9.954 10.03 9.859 9.859 38,532 -0.17(-1.71%)
Nov 23, 2022 10.03 10.11 9.983 10.03 50,607 -0.01(-0.09%)
Nov 22, 2022 9.925 10.16 9.907 10.04 121,143 +0.19(+1.94%)
Nov 21, 2022 9.859 9.921 9.773 9.849 67,903 -0.01(-0.10%)
Nov 18, 2022 9.859 10.01 9.735 9.859 763,293 +0.16(+1.67%)
Nov 17, 2022 9.515 9.715 9.475 9.696 105,320 +0.08(+0.79%)
Nov 16, 2022 9.572 9.726 9.439 9.620 97,333 +0.01(+0.10%)
Nov 15, 2022 9.782 9.897 9.601 9.610 111,154 -0.09(-0.89%)
Nov 14, 2022 9.935 9.978 9.668 9.696 129,961 -0.30(-2.96%)
Nov 11, 2022 10.07 10.44 9.954 9.992 95,140 +0.05(+0.48%)
Nov 10, 2022 9.868 10.03 9.706 9.944 131,990 +0.33(+3.48%)
Nov 09, 2022 10.46 10.46 9.591 9.610 186,733 -0.91(-8.62%)
Nov 08, 2022 10.57 10.67 10.46 10.52 105,203 -0.04(-0.36%)
Nov 07, 2022 10.41 10.56 10.35 10.56 65,170 +0.15(+1.47%)
Nov 04, 2022 10.09 10.41 10.06 10.40 70,561 +0.38(+3.81%)
Nov 03, 2022 9.754 10.11 9.744 10.02 74,164 +0.13(+1.35%)
Nov 02, 2022 10.03 10.23 9.840 9.887 132,587 -0.19(-1.89%)
Nov 01, 2022 10.25 10.28 9.983 10.08 233,757 -0.32(-3.03%)
Oct 31, 2022 10.35 10.42 10.28 10.39 175,788 -0.04(-0.37%)
Oct 28, 2022 10.26 10.43 10.16 10.43 95,453 +0.19(+1.86%)
Oct 27, 2022 10.21 10.35 10.15 10.24 76,359 +0.10(+0.94%)
Oct 26, 2022 10.26 10.28 10.08 10.14 68,400 -0.04(-0.38%)
Oct 25, 2022 10.03 10.28 10.03 10.18 79,285 +0.11(+1.04%)
Oct 24, 2022 10.00 10.10 9.973 10.08 79,701 +0.09(+0.86%)
Oct 21, 2022 9.773 10.07 9.773 9.992 123,254 +0.24(+2.45%)
Oct 20, 2022 9.735 9.854 9.582 9.754 90,774 -0.02(-0.20%)
Oct 19, 2022 9.744 9.830 9.630 9.773 90,358 -0.09(-0.87%)
Oct 18, 2022 9.830 9.944 9.754 9.859 78,873 +0.11(+1.18%)
Oct 17, 2022 9.744 9.873 9.696 9.744 121,215 +0.14(+1.49%)
Oct 14, 2022 9.792 9.792 9.544 9.601 83,575 -0.15(-1.57%)
Oct 13, 2022 9.420 9.782 9.406 9.754 129,543 +0.26(+2.71%)
Oct 12, 2022 9.544 9.725 9.415 9.496 226,080 -0.08(-0.80%)
Oct 11, 2022 9.553 9.763 9.515 9.572 125,535 -0.03(-0.30%)
Oct 10, 2022 9.544 9.687 9.515 9.601 81,802 +0.11(+1.21%)
Oct 07, 2022 9.591 9.696 9.410 9.486 100,912 -0.22(-2.26%)
Oct 06, 2022 9.639 9.868 9.639 9.706 108,313 +0.07(+0.69%)
Oct 05, 2022 9.496 9.668 9.429 9.639 99,695 +0.03(+0.30%)
Oct 04, 2022 9.534 9.715 9.534 9.610 147,041 +0.17(+1.82%)
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.