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

Tredegar Corp (NY: TG )

5.450 +0.110 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2009 8.055 8.256 7.868 8.006 278,829 +0.08(+1.05%)
Mar 30, 2009 8.001 8.020 7.667 7.922 283,425 -0.69(-7.97%)
Mar 26, 2009 8.476 8.609 8.266 8.609 308,517 +0.24(+2.87%)
Mar 25, 2009 8.319 8.721 8.128 8.368 369,849 +0.12(+1.49%)
Mar 24, 2009 8.457 8.623 8.207 8.246 269,942 -0.37(-4.32%)
Mar 23, 2009 8.285 8.618 8.270 8.618 290,968 +0.60(+7.46%)
Mar 20, 2009 8.334 8.378 8.020 8.020 513,060 -0.23(-2.79%)
Mar 19, 2009 8.628 8.628 8.202 8.251 282,430 -0.24(-2.85%)
Mar 18, 2009 8.290 8.667 8.197 8.493 349,293 +0.13(+1.60%)
Mar 17, 2009 7.819 8.363 7.795 8.358 297,496 +0.50(+6.30%)
Mar 16, 2009 7.878 8.251 7.819 7.863 383,141 +0.03(+0.44%)
Mar 13, 2009 7.657 7.952 7.432 7.829 0 +0.18(+2.31%)
Mar 12, 2009 7.280 7.785 7.255 7.653 432,666 +0.34(+4.62%)
Mar 11, 2009 7.530 7.672 7.255 7.314 361,606 -0.22(-2.86%)
Mar 10, 2009 7.206 7.672 7.206 7.530 377,372 +0.46(+6.44%)
Mar 09, 2009 7.388 7.447 7.025 7.074 515,712 -0.38(-5.07%)
Mar 06, 2009 7.393 7.643 7.319 7.452 0 +0.12(+1.60%)
Mar 05, 2009 7.569 7.628 7.334 7.334 484,600 -0.47(-6.03%)
Mar 04, 2009 7.805 7.971 7.604 7.805 505,478 +0.01(+0.13%)
Mar 02, 2009 8.064 8.162 7.795 7.795 423,688 -0.39(-4.79%)
Feb 27, 2009 8.231 8.461 8.148 8.187 0 -0.17(-2.00%)
Feb 26, 2009 8.677 8.707 8.309 8.354 319,449 -0.19(-2.18%)
Feb 25, 2009 8.849 8.917 8.349 8.540 443,112 -0.36(-4.02%)
Feb 24, 2009 8.403 9.006 8.339 8.898 535,282 +0.68(+8.23%)
Feb 23, 2009 8.653 8.765 8.207 8.221 352,172 -0.38(-4.39%)
Feb 20, 2009 8.922 8.932 8.408 8.599 0 -0.46(-5.09%)
Feb 19, 2009 9.040 9.261 8.932 9.060 424,670 +0.18(+1.99%)
Feb 18, 2009 8.559 9.126 8.559 8.883 637,509 +0.38(+4.44%)
Feb 17, 2009 8.172 8.814 8.172 8.506 775,198 +0.15(+1.76%)
Feb 13, 2009 8.148 8.594 8.148 8.358 595,747 +0.19(+2.34%)
Feb 12, 2009 8.030 8.197 7.735 8.167 313,653 +0.02(+0.24%)
Feb 11, 2009 8.084 8.305 7.947 8.148 333,317 +0.08(+1.03%)
Feb 10, 2009 8.476 8.623 8.006 8.064 369,720 -0.43(-5.08%)
Feb 09, 2009 8.530 8.702 8.358 8.496 334,407 -0.03(-0.40%)
Feb 06, 2009 8.128 8.677 8.084 8.530 302,326 +0.35(+4.32%)
Feb 05, 2009 8.275 8.510 8.123 8.177 478,821 -0.17(-2.00%)
Feb 04, 2009 8.256 8.653 8.256 8.344 263,165 +0.11(+1.37%)
Feb 03, 2009 8.133 8.324 8.045 8.231 381,474 +0.15(+1.82%)
Feb 02, 2009 7.942 8.187 7.849 8.084 355,898 -0.00(-0.06%)
Jan 30, 2009 8.447 8.486 8.055 8.089 0 -0.23(-2.77%)
Jan 29, 2009 8.638 8.756 8.290 8.319 336,290 -0.41(-4.66%)
Jan 28, 2009 8.702 8.819 8.613 8.726 220,186 +0.20(+2.36%)
Jan 27, 2009 8.403 8.736 8.373 8.525 297,424 +0.18(+2.11%)
Jan 26, 2009 8.172 8.559 8.172 8.349 274,560 +0.22(+2.65%)
Jan 23, 2009 8.010 8.324 7.839 8.133 596,247 -0.15(-1.83%)
Jan 22, 2009 8.643 8.751 8.177 8.285 653,468 -0.60(-6.73%)
Jan 21, 2009 8.358 8.903 8.251 8.883 517,684 +0.69(+8.37%)
Jan 20, 2009 8.613 8.770 8.148 8.197 553,404 -0.57(-6.54%)
Jan 16, 2009 9.162 9.261 8.564 8.770 0 -0.31(-3.45%)
Jan 15, 2009 8.594 9.143 8.329 9.084 516,858 +0.47(+5.46%)
Jan 14, 2009 8.824 8.824 8.589 8.613 409,626 -0.46(-5.03%)
Jan 13, 2009 8.844 9.128 8.844 9.069 423,442 +0.21(+2.38%)
Jan 12, 2009 8.589 8.996 8.466 8.859 412,359 +0.28(+3.26%)
Jan 09, 2009 9.113 9.113 8.550 8.579 385,174 -0.58(-6.32%)
Jan 08, 2009 8.609 9.167 8.471 9.158 456,820 +0.45(+5.18%)
Jan 07, 2009 8.829 8.917 8.601 8.707 442,849 -0.25(-2.84%)
Jan 06, 2009 8.912 9.246 8.751 8.961 713,713 +0.11(+1.27%)
Jan 05, 2009 8.878 8.878 8.530 8.849 438,432 +0.03(+0.39%)
Jan 02, 2009 8.888 8.898 8.599 8.814 0 -0.10(-1.10%)
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.