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 (%)
Feb 29, 2008 8.074 8.172 7.736 7.751 549,328 -0.44(-5.39%)
Feb 28, 2008 8.888 8.893 8.187 8.192 1,050,313 -0.78(-8.74%)
Feb 27, 2008 7.721 8.976 7.697 8.976 1,838,982 +1.19(+15.30%)
Feb 26, 2008 7.795 7.971 7.721 7.785 445,297 -0.05(-0.69%)
Feb 25, 2008 7.618 7.893 7.555 7.839 567,483 +0.25(+3.36%)
Feb 22, 2008 7.741 7.824 7.501 7.584 858,772 -0.16(-2.09%)
Feb 21, 2008 7.653 7.854 7.520 7.746 561,567 +0.16(+2.13%)
Feb 20, 2008 7.378 7.584 7.187 7.584 552,529 +0.12(+1.64%)
Feb 19, 2008 7.187 7.775 7.187 7.461 455,175 +0.42(+5.99%)
Feb 18, 2008 7.206 7.246 6.907 7.040 0 +0.00(+0.00%)
Feb 15, 2008 7.206 7.246 6.907 7.040 251,716 -0.20(-2.71%)
Feb 14, 2008 7.422 7.510 7.113 7.236 370,434 -0.18(-2.38%)
Feb 13, 2008 7.157 7.432 7.157 7.412 220,710 +0.33(+4.71%)
Feb 12, 2008 6.996 7.309 6.981 7.079 210,919 +0.11(+1.55%)
Feb 11, 2008 6.902 7.123 6.819 6.971 419,595 +0.12(+1.79%)
Feb 08, 2008 6.961 6.986 6.770 6.849 263,363 -0.15(-2.10%)
Feb 07, 2008 6.868 7.099 6.780 6.996 408,987 +0.10(+1.42%)
Feb 06, 2008 6.878 7.187 6.790 6.898 279,662 +0.09(+1.30%)
Feb 05, 2008 6.986 7.054 6.809 6.809 263,547 -0.32(-4.54%)
Feb 04, 2008 6.966 7.167 6.824 7.133 408,047 +0.20(+2.83%)
Feb 01, 2008 6.829 6.971 6.716 6.937 402,342 +0.14(+2.09%)
Jan 31, 2008 6.540 7.010 6.496 6.795 480,994 +0.16(+2.36%)
Jan 30, 2008 6.731 6.937 6.618 6.638 290,677 -0.15(-2.24%)
Jan 29, 2008 6.775 6.844 6.721 6.790 268,238 +0.03(+0.44%)
Jan 28, 2008 6.692 6.809 6.579 6.760 331,269 +0.04(+0.66%)
Jan 25, 2008 6.603 6.795 6.476 6.716 574,010 +0.20(+3.01%)
Jan 24, 2008 6.594 6.755 6.471 6.520 532,398 -0.10(-1.48%)
Jan 23, 2008 6.329 6.662 6.211 6.618 708,436 +0.09(+1.35%)
Jan 22, 2008 6.246 6.780 6.133 6.530 396,340 +0.09(+1.45%)
Jan 21, 2008 6.505 6.711 6.314 6.437 0 +0.00(+0.00%)
Jan 18, 2008 6.505 6.711 6.314 6.437 513,101 -0.08(-1.28%)
Jan 17, 2008 6.888 7.020 6.510 6.520 360,439 -0.34(-5.00%)
Jan 16, 2008 6.809 7.030 6.746 6.863 387,773 +0.02(+0.36%)
Jan 15, 2008 7.059 7.084 6.809 6.839 355,952 -0.33(-4.65%)
Jan 14, 2008 7.206 7.246 7.020 7.172 495,069 +0.06(+0.83%)
Jan 11, 2008 7.378 7.505 7.059 7.113 864,157 -0.33(-4.48%)
Jan 10, 2008 7.844 7.878 7.412 7.447 843,749 -0.53(-6.70%)
Jan 09, 2008 7.030 8.133 7.001 7.981 1,702,933 +1.06(+15.38%)
Jan 08, 2008 7.246 7.476 6.912 6.917 469,571 -0.28(-3.95%)
Jan 07, 2008 7.059 7.339 7.059 7.202 836,099 +0.27(+3.96%)
Jan 04, 2008 7.197 7.241 6.922 6.927 334,941 -0.35(-4.85%)
Jan 03, 2008 7.765 7.780 7.275 7.280 460,595 -0.44(-5.65%)
Jan 02, 2008 7.839 7.912 7.702 7.716 411,027 -0.17(-2.11%)
Jan 01, 2008 7.927 8.030 7.878 7.883 0 +0.00(+0.00%)
Dec 31, 2007 7.927 8.030 7.878 7.883 353,504 -0.10(-1.29%)
Dec 28, 2007 7.991 8.118 7.981 7.986 309,035 +0.07(+0.93%)
Dec 27, 2007 8.226 8.226 7.912 7.912 367,375 -0.30(-3.64%)
Dec 26, 2007 8.040 8.319 7.981 8.211 299,603 +0.09(+1.09%)
Dec 24, 2007 7.805 8.162 7.805 8.123 154,415 +0.28(+3.56%)
Dec 21, 2007 7.839 7.868 7.770 7.844 1,011,964 +0.17(+2.24%)
Dec 20, 2007 7.721 7.765 7.496 7.672 593,389 +0.02(+0.26%)
Dec 19, 2007 7.643 7.760 7.550 7.653 456,312 -0.02(-0.26%)
Dec 18, 2007 7.569 7.711 7.481 7.672 669,475 +0.18(+2.42%)
Dec 17, 2007 7.589 7.628 7.403 7.491 580,946 -0.16(-2.05%)
Dec 14, 2007 7.809 7.809 7.613 7.648 516,358 -0.20(-2.50%)
Dec 13, 2007 7.657 7.927 7.643 7.844 499,148 +0.10(+1.33%)
Dec 12, 2007 7.957 8.153 7.623 7.741 550,169 -0.01(-0.13%)
Dec 11, 2007 7.986 8.187 7.716 7.751 470,140 -0.28(-3.54%)
Dec 10, 2007 7.844 8.094 7.844 8.035 432,650 +0.20(+2.50%)
Dec 07, 2007 7.677 7.961 7.648 7.839 448,152 +0.16(+2.11%)
Dec 06, 2007 7.206 7.721 7.197 7.677 725,163 +0.43(+5.95%)
Dec 05, 2007 7.157 7.368 7.069 7.246 535,661 +0.19(+2.64%)
Dec 04, 2007 7.241 7.314 7.059 7.059 514,665 -0.27(-3.74%)
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.