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

Tredegar Corp (NY: TG )

5.440 -0.020 (-0.37%)
Official Closing 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 (%)
Feb 26, 2010 8.138 8.246 8.001 8.211 391,365 +0.10(+1.21%)
Feb 25, 2010 7.981 8.138 7.952 8.113 390,094 +0.00(+0.00%)
Feb 24, 2010 8.211 8.246 8.104 8.113 345,589 -0.05(-0.60%)
Feb 23, 2010 8.251 8.319 8.138 8.162 335,586 -0.13(-1.54%)
Feb 22, 2010 8.412 8.432 8.231 8.290 298,151 -0.10(-1.23%)
Feb 19, 2010 8.398 8.540 8.314 8.393 299,950 -0.00(-0.06%)
Feb 18, 2010 8.275 8.417 8.207 8.398 222,497 +0.09(+1.06%)
Feb 17, 2010 8.476 8.520 8.172 8.309 303,960 -0.11(-1.34%)
Feb 16, 2010 8.452 8.554 8.251 8.422 278,509 -0.00(-0.06%)
Feb 12, 2010 7.824 8.427 8.427 8.427 442,645 +0.52(+6.64%)
Feb 11, 2010 7.760 7.991 7.662 7.903 276,059 +0.16(+2.03%)
Feb 10, 2010 7.814 7.922 7.721 7.746 343,967 -0.12(-1.56%)
Feb 09, 2010 7.922 7.954 7.672 7.868 279,523 +0.06(+0.82%)
Feb 08, 2010 7.917 7.971 7.785 7.805 189,545 -0.14(-1.73%)
Feb 05, 2010 7.770 7.964 7.702 7.942 245,539 +0.18(+2.34%)
Feb 04, 2010 7.765 7.912 7.677 7.760 289,589 -0.05(-0.69%)
Feb 03, 2010 7.814 7.969 7.702 7.814 182,965 -0.05(-0.69%)
Feb 02, 2010 7.898 8.050 7.854 7.868 215,425 -0.05(-0.68%)
Feb 01, 2010 7.961 8.023 7.687 7.922 293,188 -0.01(-0.12%)
Jan 29, 2010 7.819 8.069 7.819 7.932 317,115 +0.18(+2.34%)
Jan 28, 2010 7.942 7.969 7.702 7.751 231,068 -0.16(-2.04%)
Jan 27, 2010 7.564 7.947 7.564 7.912 208,161 +0.29(+3.79%)
Jan 26, 2010 7.653 7.805 7.599 7.623 158,974 -0.09(-1.21%)
Jan 25, 2010 7.579 7.780 7.474 7.716 244,276 +0.18(+2.41%)
Jan 22, 2010 7.594 7.716 7.373 7.535 241,484 -0.09(-1.16%)
Jan 21, 2010 7.903 7.952 7.613 7.623 226,303 -0.29(-3.66%)
Jan 20, 2010 7.849 8.001 7.741 7.912 250,433 +0.00(+0.06%)
Jan 19, 2010 7.363 7.922 7.363 7.907 333,803 +0.59(+8.04%)
Jan 15, 2010 7.383 7.319 7.319 7.319 271,502 -0.03(-0.40%)
Jan 14, 2010 7.339 7.417 7.309 7.349 85,971 +0.00(+0.07%)
Jan 13, 2010 7.368 7.381 7.204 7.344 168,141 +0.02(+0.33%)
Jan 12, 2010 7.285 7.358 7.231 7.319 131,065 -0.04(-0.53%)
Jan 11, 2010 7.608 7.608 7.324 7.358 121,162 -0.17(-2.21%)
Jan 08, 2010 7.383 7.530 7.329 7.525 138,003 +0.14(+1.86%)
Jan 07, 2010 7.564 7.564 7.285 7.388 206,609 -0.16(-2.14%)
Jan 06, 2010 7.653 7.653 7.491 7.550 203,382 -0.12(-1.53%)
Jan 05, 2010 8.040 8.040 7.648 7.667 190,015 -0.41(-5.04%)
Jan 04, 2010 7.844 8.074 7.770 8.074 218,122 +0.32(+4.11%)
Dec 31, 2009 7.800 7.756 7.756 7.756 188,073 -0.05(-0.69%)
Dec 30, 2009 7.711 7.809 7.682 7.809 111,273 +0.04(+0.50%)
Dec 29, 2009 7.760 7.785 7.599 7.770 72,238 +0.05(+0.63%)
Dec 28, 2009 7.706 7.740 7.618 7.721 85,014 +0.02(+0.25%)
Dec 24, 2009 7.667 7.721 7.599 7.702 37,606 +0.08(+1.03%)
Dec 23, 2009 7.491 7.657 7.417 7.623 174,253 +0.19(+2.50%)
Dec 22, 2009 7.461 7.471 7.378 7.437 168,262 +0.01(+0.13%)
Dec 21, 2009 7.172 7.564 7.162 7.427 264,165 +0.31(+4.41%)
Dec 18, 2009 7.344 7.417 7.113 7.113 754,183 -0.14(-1.96%)
Dec 17, 2009 7.461 7.550 7.226 7.255 168,370 -0.09(-1.20%)
Dec 16, 2009 7.275 7.574 7.231 7.344 298,557 +0.15(+2.11%)
Dec 15, 2009 7.442 7.530 7.167 7.192 209,320 -0.26(-3.49%)
Dec 14, 2009 7.319 7.452 7.319 7.452 107,852 +0.16(+2.15%)
Dec 11, 2009 7.349 7.427 7.123 7.295 118,271 +0.01(+0.13%)
Dec 10, 2009 7.378 7.501 7.216 7.285 140,920 -0.08(-1.13%)
Dec 09, 2009 7.304 7.388 7.192 7.368 142,274 +0.05(+0.67%)
Dec 08, 2009 7.373 7.422 7.280 7.319 149,179 -0.13(-1.71%)
Dec 07, 2009 7.260 7.471 7.206 7.447 200,667 +0.16(+2.22%)
Dec 04, 2009 7.148 7.314 7.069 7.285 349,149 +0.30(+4.35%)
Dec 03, 2009 7.197 7.255 6.961 6.981 253,131 -0.17(-2.33%)
Dec 02, 2009 7.295 7.456 7.054 7.148 361,180 -0.13(-1.75%)
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.