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

Tredegar Corp (NY: TG )

5.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 28, 2011 9.530 9.654 9.481 9.654 141,275 +0.20(+2.15%)
Feb 25, 2011 9.145 9.451 9.130 9.451 147,782 +0.28(+3.07%)
Feb 24, 2011 9.026 9.234 8.907 9.169 338,768 +0.15(+1.70%)
Feb 23, 2011 9.436 9.436 8.833 9.016 335,986 -0.46(-4.85%)
Feb 22, 2011 9.664 9.788 9.461 9.476 148,784 -0.31(-3.18%)
Feb 18, 2011 9.773 9.812 9.699 9.788 149,808 +0.02(+0.20%)
Feb 17, 2011 9.807 9.832 9.684 9.768 202,562 -0.05(-0.50%)
Feb 16, 2011 9.877 10.02 9.768 9.817 240,150 +0.00(+0.05%)
Feb 15, 2011 9.797 10.05 9.738 9.812 371,201 -0.06(-0.65%)
Feb 14, 2011 9.872 10.02 9.802 9.877 173,869 +0.05(+0.55%)
Feb 11, 2011 9.397 9.837 9.338 9.822 148,540 +0.44(+4.64%)
Feb 10, 2011 9.347 9.476 9.333 9.387 142,622 -0.02(-0.21%)
Feb 09, 2011 9.441 9.496 9.362 9.407 57,174 -0.09(-0.99%)
Feb 08, 2011 9.352 9.545 9.308 9.501 73,792 +0.11(+1.21%)
Feb 07, 2011 9.263 9.501 9.263 9.387 64,855 +0.11(+1.17%)
Feb 04, 2011 9.362 9.466 9.234 9.278 83,635 -0.12(-1.26%)
Feb 03, 2011 9.436 9.530 9.298 9.397 86,084 -0.07(-0.73%)
Feb 02, 2011 9.649 9.748 9.436 9.466 103,634 -0.23(-2.35%)
Feb 01, 2011 9.323 9.723 9.283 9.694 117,527 +0.44(+4.76%)
Jan 31, 2011 9.293 9.427 9.164 9.253 173,408 +0.04(+0.43%)
Jan 28, 2011 9.629 9.629 9.164 9.214 167,396 -0.45(-4.61%)
Jan 27, 2011 9.545 9.738 9.427 9.659 79,492 +0.09(+0.93%)
Jan 26, 2011 9.244 9.580 9.219 9.570 133,866 +0.35(+3.81%)
Jan 25, 2011 9.095 9.293 9.090 9.219 121,759 +0.04(+0.49%)
Jan 24, 2011 9.135 9.268 9.135 9.174 99,063 +0.07(+0.82%)
Jan 21, 2011 9.273 9.308 9.075 9.100 137,009 -0.12(-1.29%)
Jan 20, 2011 9.288 9.372 9.189 9.219 120,904 -0.15(-1.58%)
Jan 19, 2011 9.689 9.704 9.338 9.367 123,138 -0.34(-3.52%)
Jan 18, 2011 9.694 9.773 9.624 9.708 68,135 -0.04(-0.46%)
Jan 14, 2011 9.634 9.797 9.496 9.753 166,743 +0.12(+1.28%)
Jan 13, 2011 9.501 9.674 9.432 9.629 128,260 +0.14(+1.51%)
Jan 12, 2011 9.422 9.575 9.392 9.486 92,477 +0.17(+1.80%)
Jan 11, 2011 9.342 9.397 9.249 9.318 99,360 +0.03(+0.37%)
Jan 10, 2011 9.244 9.342 9.135 9.283 125,449 -0.02(-0.27%)
Jan 07, 2011 9.436 9.486 9.090 9.308 139,576 -0.08(-0.90%)
Jan 06, 2011 9.535 9.550 9.298 9.392 99,752 -0.15(-1.61%)
Jan 05, 2011 9.451 9.555 9.357 9.545 142,808 +0.06(+0.68%)
Jan 04, 2011 9.817 9.817 9.352 9.481 127,673 -0.29(-2.94%)
Jan 03, 2011 9.699 9.891 9.659 9.768 113,463 +0.18(+1.91%)
Dec 31, 2010 9.684 9.812 9.570 9.585 101,339 -0.09(-0.97%)
Dec 30, 2010 9.669 9.783 9.669 9.679 49,238 -0.01(-0.10%)
Dec 29, 2010 9.743 9.743 9.639 9.689 30,363 -0.01(-0.10%)
Dec 28, 2010 9.768 9.832 9.654 9.699 44,836 -0.08(-0.81%)
Dec 27, 2010 9.560 9.807 9.506 9.778 99,611 +0.17(+1.80%)
Dec 23, 2010 9.639 9.718 9.565 9.605 38,224 -0.03(-0.36%)
Dec 22, 2010 9.743 9.748 9.580 9.639 77,796 -0.09(-0.97%)
Dec 21, 2010 9.624 9.753 9.595 9.733 96,321 +0.17(+1.76%)
Dec 20, 2010 9.585 9.684 9.550 9.565 150,279 +0.05(+0.57%)
Dec 17, 2010 9.783 9.788 9.496 9.511 393,193 -0.30(-3.03%)
Dec 16, 2010 9.610 9.857 9.575 9.807 137,122 +0.21(+2.16%)
Dec 15, 2010 9.713 9.857 9.585 9.600 156,739 -0.14(-1.42%)
Dec 14, 2010 9.679 9.837 9.664 9.738 98,237 +0.12(+1.23%)
Dec 13, 2010 9.763 9.763 9.620 9.620 110,936 -0.10(-1.07%)
Dec 10, 2010 9.664 9.753 9.605 9.723 108,227 +0.10(+1.08%)
Dec 09, 2010 9.753 9.753 9.560 9.620 201,628 -0.04(-0.41%)
Dec 08, 2010 9.768 9.773 9.659 9.659 113,333 -0.11(-1.11%)
Dec 07, 2010 9.827 9.871 9.733 9.768 102,362 +0.05(+0.56%)
Dec 06, 2010 9.541 9.763 9.496 9.713 113,617 +0.17(+1.76%)
Dec 03, 2010 9.442 9.609 9.420 9.546 120,240 +0.03(+0.36%)
Dec 02, 2010 9.551 9.590 9.437 9.511 113,402 -0.03(-0.31%)
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.