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

Tredegar Corp (NY: TG )

5.340 UNCHANGED
Streaming Delayed 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 28, 2018 9.888 9.888 9.276 9.305 131,300 -0.55(-5.62%)
Feb 27, 2018 10.09 10.30 9.830 9.859 70,077 -0.26(-2.59%)
Feb 26, 2018 9.859 10.15 9.801 10.12 153,552 +0.29(+2.97%)
Feb 23, 2018 9.188 9.830 9.160 9.830 188,863 +0.73(+8.01%)
Feb 22, 2018 9.013 9.101 137,795 -0.67(-6.87%)
Feb 21, 2018 9.626 9.830 9.509 9.772 118,741 +0.18(+1.82%)
Feb 20, 2018 9.743 10.01 9.480 9.597 97,796 -0.20(-2.08%)
Feb 16, 2018 9.801 9.801 9.801 0 +0.00(+0.00%)
Feb 15, 2018 9.684 9.830 9.568 9.801 90,331 +0.18(+1.82%)
Feb 14, 2018 9.422 9.684 9.422 9.626 85,238 +0.09(+0.92%)
Feb 13, 2018 9.480 9.684 9.393 9.538 122,510 -0.03(-0.30%)
Feb 12, 2018 9.597 9.684 9.393 9.568 87,261 -0.03(-0.30%)
Feb 09, 2018 9.568 9.699 9.363 9.597 127,411 +0.15(+1.54%)
Feb 08, 2018 9.655 9.772 9.451 9.451 118,258 -0.20(-2.11%)
Feb 07, 2018 9.684 9.830 9.568 9.655 101,629 -0.06(-0.60%)
Feb 06, 2018 9.422 9.947 9.422 9.713 109,096 -0.15(-1.48%)
Feb 05, 2018 10.33 10.33 9.743 9.859 85,086 -0.53(-5.06%)
Feb 02, 2018 10.71 10.73 10.33 10.38 112,442 -0.44(-4.04%)
Feb 01, 2018 10.68 10.94 10.62 10.82 91,627 +0.12(+1.09%)
Jan 31, 2018 11.26 11.26 10.65 10.71 119,679 -0.50(-4.43%)
Jan 30, 2018 11.20 11.29 11.06 11.20 95,295 -0.03(-0.26%)
Jan 29, 2018 11.38 11.38 11.20 11.23 66,252 -0.20(-1.78%)
Jan 26, 2018 11.64 11.64 11.29 11.43 39,433 -0.18(-1.51%)
Jan 25, 2018 11.43 11.64 11.29 11.61 99,726 +0.23(+2.05%)
Jan 24, 2018 11.41 11.64 11.35 11.38 138,565 +0.00(+0.00%)
Jan 23, 2018 11.41 11.43 11.35 11.38 35,398 -0.12(-1.02%)
Jan 22, 2018 11.41 11.55 11.26 11.49 83,889 +0.12(+1.03%)
Jan 19, 2018 11.35 11.58 11.35 11.38 80,673 -0.03(-0.26%)
Jan 18, 2018 11.41 11.52 11.14 11.41 111,811 +0.00(+0.00%)
Jan 17, 2018 11.76 11.76 11.35 11.41 92,256 -0.23(-2.00%)
Jan 16, 2018 11.55 11.93 11.55 11.64 168,785 +0.09(+0.76%)
Jan 12, 2018 11.55 11.55 11.55 0 -0.26(-2.22%)
Jan 11, 2018 11.55 11.87 11.55 11.81 63,548 +0.29(+2.53%)
Jan 10, 2018 11.23 11.55 11.03 11.52 110,657 +0.35(+3.13%)
Jan 09, 2018 11.61 11.67 11.17 11.17 52,113 -0.44(-3.77%)
Jan 08, 2018 11.26 11.70 11.17 11.61 95,489 +0.35(+3.11%)
Jan 05, 2018 11.29 11.43 11.17 11.26 93,082 -0.03(-0.26%)
Jan 04, 2018 11.43 11.50 11.26 11.29 55,645 -0.09(-0.77%)
Jan 03, 2018 11.43 11.52 11.26 11.38 84,883 -0.06(-0.51%)
Jan 02, 2018 11.32 11.55 11.20 11.43 149,652 +0.23(+2.08%)
Dec 29, 2017 11.20 11.20 11.20 0 -0.17(-1.54%)
Dec 28, 2017 11.11 11.43 11.11 11.38 106,322 +0.23(+2.09%)
Dec 27, 2017 11.20 11.29 11.11 11.14 65,992 -0.09(-0.78%)
Dec 26, 2017 11.23 11.29 11.20 11.23 30,797 -0.03(-0.26%)
Dec 22, 2017 11.43 11.52 11.17 11.26 76,092 -0.29(-2.53%)
Dec 21, 2017 11.20 11.58 11.17 11.55 135,723 +0.38(+3.39%)
Dec 20, 2017 11.26 11.32 11.11 11.17 93,576 -0.06(-0.52%)
Dec 19, 2017 11.35 11.36 11.08 11.23 99,572 -0.12(-1.03%)
Dec 18, 2017 11.49 11.67 11.23 11.35 112,133 -0.03(-0.26%)
Dec 15, 2017 11.38 11.55 11.29 11.38 644,639 +0.03(+0.26%)
Dec 14, 2017 11.38 11.46 11.11 11.35 135,507 +0.01(+0.05%)
Dec 13, 2017 11.08 11.49 11.08 11.34 155,220 +0.26(+2.36%)
Dec 12, 2017 11.22 11.28 11.02 11.08 105,308 -0.12(-1.04%)
Dec 11, 2017 10.91 11.28 10.82 11.20 132,264 +0.26(+2.39%)
Dec 08, 2017 11.02 11.11 10.82 10.93 63,469 +0.00(+0.00%)
Dec 07, 2017 11.05 11.17 10.91 73,774 +0.00(+0.00%)
Dec 06, 2017 11.05 11.20 10.96 11.05 67,956 -0.06(-0.52%)
Dec 05, 2017 11.46 11.46 11.08 11.11 63,602 -0.26(-2.30%)
Dec 04, 2017 11.57 11.63 11.28 11.37 95,877 +0.09(+0.77%)
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.