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 (%)
Mar 31, 2006 7.672 7.819 7.643 7.800 300,060 +0.13(+1.66%)
Mar 30, 2006 7.594 7.726 7.584 7.672 263,955 +0.07(+0.97%)
Mar 29, 2006 7.501 7.648 7.456 7.599 386,549 +0.11(+1.51%)
Mar 28, 2006 7.525 7.569 7.447 7.486 221,934 -0.04(-0.52%)
Mar 27, 2006 7.447 7.550 7.447 7.525 188,073 +0.05(+0.66%)
Mar 24, 2006 7.501 7.501 7.432 7.476 211,327 -0.06(-0.85%)
Mar 23, 2006 7.540 7.559 7.412 7.540 285,781 +0.05(+0.65%)
Mar 22, 2006 7.373 7.501 7.349 7.491 160,535 +0.12(+1.66%)
Mar 21, 2006 7.682 7.746 7.349 7.368 147,276 -0.37(-4.81%)
Mar 20, 2006 7.770 7.814 7.682 7.741 110,151 -0.08(-1.00%)
Mar 17, 2006 7.834 7.834 7.746 7.819 578,906 +0.04(+0.50%)
Mar 16, 2006 7.824 7.844 7.721 7.780 98,728 -0.02(-0.31%)
Mar 15, 2006 7.854 7.888 7.653 7.805 147,480 -0.04(-0.56%)
Mar 14, 2006 7.535 7.858 7.515 7.849 238,049 +0.31(+4.16%)
Mar 13, 2006 7.569 7.623 7.461 7.535 268,034 -0.03(-0.45%)
Mar 10, 2006 7.501 7.569 7.471 7.569 110,763 +0.09(+1.25%)
Mar 09, 2006 7.422 7.515 7.398 7.476 286,189 +0.08(+1.06%)
Mar 08, 2006 7.358 7.452 7.236 7.398 159,923 -0.01(-0.13%)
Mar 07, 2006 7.702 7.721 7.373 7.407 387,977 -0.31(-4.06%)
Mar 06, 2006 7.427 7.893 7.427 7.721 168,082 -0.17(-2.17%)
Mar 03, 2006 7.888 7.991 7.805 7.893 162,371 +0.00(+0.00%)
Mar 02, 2006 8.128 8.128 7.839 7.893 200,720 -0.27(-3.30%)
Mar 01, 2006 8.138 8.187 8.094 8.162 145,032 +0.07(+0.91%)
Feb 28, 2006 8.108 8.133 8.030 8.089 169,714 -0.02(-0.24%)
Feb 27, 2006 8.055 8.187 8.040 8.108 235,805 +0.05(+0.67%)
Feb 24, 2006 7.868 8.094 7.839 8.055 147,684 +0.00(+0.00%)
Feb 23, 2006 8.069 8.089 8.010 8.055 397,972 -0.01(-0.12%)
Feb 22, 2006 7.844 8.101 7.844 8.064 239,681 +0.25(+3.26%)
Feb 21, 2006 8.015 8.089 7.756 7.809 188,889 -0.19(-2.33%)
Feb 17, 2006 7.751 8.290 7.751 7.996 444,073 +0.27(+3.56%)
Feb 16, 2006 7.466 7.721 7.403 7.721 235,805 +0.25(+3.41%)
Feb 15, 2006 7.354 7.569 7.302 7.466 420,410 +0.04(+0.59%)
Feb 14, 2006 7.221 7.510 7.192 7.422 436,321 +0.21(+2.85%)
Feb 13, 2006 7.363 7.363 7.157 7.216 522,402 -0.17(-2.26%)
Feb 10, 2006 7.295 7.427 7.182 7.383 525,666 +0.06(+0.80%)
Feb 09, 2006 7.202 7.432 7.118 7.324 122,594 +0.10(+1.43%)
Feb 08, 2006 7.069 7.300 7.020 7.221 129,937 +0.16(+2.29%)
Feb 07, 2006 7.231 7.275 7.020 7.059 124,838 -0.19(-2.57%)
Feb 06, 2006 7.005 7.251 6.922 7.246 152,376 +0.24(+3.43%)
Feb 03, 2006 7.108 7.206 7.005 7.005 206,839 -0.11(-1.52%)
Feb 02, 2006 7.255 7.280 7.064 7.113 223,566 -0.19(-2.62%)
Feb 01, 2006 7.270 7.349 7.206 7.304 167,878 -0.01(-0.20%)
Jan 31, 2006 7.231 7.373 7.182 7.319 238,049 +0.06(+0.88%)
Jan 30, 2006 7.304 7.383 7.236 7.255 129,325 -0.05(-0.67%)
Jan 27, 2006 7.373 7.447 7.231 7.304 333,513 -0.07(-1.00%)
Jan 26, 2006 7.035 7.378 7.015 7.378 247,636 +0.34(+4.88%)
Jan 25, 2006 6.966 7.084 6.942 7.035 137,077 +0.10(+1.41%)
Jan 24, 2006 6.912 7.015 6.863 6.937 204,187 +0.05(+0.71%)
Jan 23, 2006 6.790 6.888 6.736 6.888 402,460 +0.05(+0.79%)
Jan 20, 2006 7.059 7.059 6.809 6.834 386,345 -0.15(-2.18%)
Jan 19, 2006 6.814 7.069 6.770 6.986 228,462 +0.21(+3.04%)
Jan 18, 2006 6.574 6.922 6.574 6.780 481,402 +0.19(+2.83%)
Jan 17, 2006 6.471 6.648 6.373 6.594 396,136 +0.07(+1.13%)
Jan 13, 2006 6.491 6.535 6.422 6.520 188,277 +0.03(+0.45%)
Jan 12, 2006 6.515 6.564 6.466 6.491 159,923 -0.02(-0.38%)
Jan 11, 2006 6.564 6.564 6.437 6.515 168,490 -0.05(-0.75%)
Jan 10, 2006 6.447 6.613 6.437 6.564 190,317 +0.07(+1.13%)
Jan 09, 2006 6.398 6.618 6.373 6.491 183,381 +0.09(+1.38%)
Jan 06, 2006 6.437 6.456 6.290 6.402 418,167 -0.00(-0.08%)
Jan 05, 2006 6.471 6.491 6.314 6.407 172,774 -0.09(-1.36%)
Jan 04, 2006 6.432 6.501 6.349 6.496 143,400 +0.06(+0.99%)
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.