Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.525 8.707 8.392 8.392 206,553 -0.20(-2.29%)
Mar 30, 2010 8.550 8.668 8.505 8.589 208,564 +0.04(+0.52%)
Mar 29, 2010 8.550 8.555 8.456 8.545 139,867 +0.02(+0.23%)
Mar 26, 2010 8.368 8.525 8.351 8.525 168,791 +0.16(+1.94%)
Mar 25, 2010 8.501 8.545 8.348 8.363 201,807 -0.07(-0.82%)
Mar 24, 2010 8.604 8.623 8.417 8.432 167,468 -0.20(-2.33%)
Mar 23, 2010 8.540 8.648 8.417 8.633 148,616 +0.07(+0.80%)
Mar 22, 2010 8.427 8.653 8.427 8.564 163,271 +0.06(+0.69%)
Mar 19, 2010 8.525 8.525 8.387 8.505 429,868 +0.03(+0.35%)
Mar 18, 2010 8.486 8.540 8.442 8.476 364,753 -0.04(-0.52%)
Mar 17, 2010 8.579 8.702 8.501 8.520 214,089 -0.05(-0.57%)
Mar 16, 2010 8.510 8.579 8.403 8.569 149,838 +0.07(+0.87%)
Mar 15, 2010 8.422 8.506 8.354 8.496 208,492 +0.01(+0.17%)
Mar 12, 2010 8.594 8.653 8.378 8.481 235,018 -0.06(-0.69%)
Mar 11, 2010 8.466 8.574 8.378 8.540 160,315 -0.00(-0.06%)
Mar 10, 2010 8.535 8.623 8.486 8.545 209,785 -0.01(-0.17%)
Mar 09, 2010 8.447 8.599 8.447 8.559 190,990 +0.11(+1.28%)
Mar 08, 2010 8.604 8.604 8.437 8.452 326,254 -0.17(-1.93%)
Mar 05, 2010 8.501 8.628 8.412 8.618 281,891 +0.15(+1.79%)
Mar 04, 2010 8.432 8.496 8.363 8.466 239,281 +0.04(+0.47%)
Mar 03, 2010 8.339 8.506 8.290 8.427 267,371 +0.13(+1.53%)
Mar 02, 2010 8.256 8.345 8.182 8.300 380,525 +0.05(+0.60%)
Mar 01, 2010 8.236 8.334 8.182 8.251 343,835 +0.04(+0.48%)
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%)
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.