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: 4:10 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, 2016 8.890 8.955 8.806 8.823 93,365 -0.06(-0.63%)
Mar 30, 2016 8.941 8.965 8.739 8.879 63,480 +0.00(+0.00%)
Mar 29, 2016 8.604 8.918 8.542 8.879 97,177 +0.24(+2.73%)
Mar 28, 2016 8.655 8.744 8.532 8.643 86,327 -0.01(-0.13%)
Mar 24, 2016 8.273 8.655 8.655 8.655 109,753 +0.30(+3.63%)
Mar 23, 2016 8.643 8.801 8.352 8.352 69,992 -0.34(-3.88%)
Mar 22, 2016 8.739 8.840 8.576 8.688 70,443 -0.19(-2.09%)
Mar 21, 2016 8.902 8.980 8.744 8.873 88,581 -0.06(-0.63%)
Mar 18, 2016 8.941 8.969 8.711 8.930 278,320 +0.07(+0.76%)
Mar 17, 2016 8.542 8.890 8.475 8.862 162,379 +0.31(+3.61%)
Mar 16, 2016 8.413 8.671 8.396 8.554 78,291 +0.10(+1.13%)
Mar 15, 2016 8.525 8.636 8.391 8.458 68,498 -0.13(-1.56%)
Mar 14, 2016 8.525 8.675 8.525 8.592 88,393 +0.04(+0.52%)
Mar 11, 2016 8.670 8.714 8.430 8.547 129,926 -0.04(-0.52%)
Mar 10, 2016 8.926 9.144 8.553 8.592 83,805 -0.33(-3.69%)
Mar 09, 2016 8.709 9.010 8.709 8.921 189,952 +0.25(+2.83%)
Mar 08, 2016 8.687 8.837 8.586 8.675 106,751 -0.08(-0.95%)
Mar 07, 2016 8.330 8.818 8.330 8.759 112,822 +0.41(+4.94%)
Mar 04, 2016 8.525 8.625 8.291 8.347 152,504 -0.14(-1.71%)
Mar 03, 2016 8.352 8.492 8.302 8.492 145,630 +0.22(+2.63%)
Mar 02, 2016 8.057 8.291 7.895 8.274 124,174 +0.24(+2.98%)
Mar 01, 2016 7.678 8.035 7.678 8.035 203,927 +0.38(+5.03%)
Feb 29, 2016 7.243 7.901 7.188 7.650 405,844 +0.74(+10.64%)
Feb 26, 2016 6.943 7.071 6.826 6.915 83,077 +0.07(+1.06%)
Feb 25, 2016 6.993 6.993 6.686 6.842 67,789 -0.07(-0.97%)
Feb 24, 2016 6.658 6.931 6.553 6.909 62,791 +0.19(+2.82%)
Feb 23, 2016 7.037 7.132 6.714 6.720 94,069 -0.33(-4.66%)
Feb 22, 2016 6.842 7.135 6.809 7.048 165,766 +0.26(+3.77%)
Feb 19, 2016 6.937 6.937 6.736 6.792 112,135 -0.17(-2.40%)
Feb 18, 2016 7.076 7.199 6.809 6.959 84,864 -0.09(-1.26%)
Feb 17, 2016 7.210 7.355 7.037 7.048 135,407 -0.13(-1.79%)
Feb 16, 2016 7.266 7.377 6.993 7.177 98,822 -0.01(-0.16%)
Feb 12, 2016 6.998 7.188 7.188 7.188 82,915 +0.28(+4.03%)
Feb 11, 2016 6.831 6.998 6.803 6.909 45,876 -0.05(-0.72%)
Feb 10, 2016 7.143 7.160 6.948 6.959 51,960 -0.14(-2.04%)
Feb 09, 2016 7.087 7.227 7.060 7.104 56,653 -0.12(-1.70%)
Feb 08, 2016 7.015 7.294 7.004 7.227 84,609 +0.11(+1.49%)
Feb 05, 2016 7.132 7.394 6.959 7.121 185,815 -0.04(-0.54%)
Feb 04, 2016 6.881 7.333 6.881 7.160 94,421 +0.27(+3.96%)
Feb 03, 2016 6.937 7.009 6.764 6.887 95,408 +0.02(+0.32%)
Feb 02, 2016 6.887 6.926 6.823 6.865 70,718 -0.13(-1.91%)
Feb 01, 2016 7.210 7.210 6.976 6.998 87,637 -0.32(-4.34%)
Jan 29, 2016 6.798 7.316 6.798 7.316 255,154 +0.51(+7.53%)
Jan 28, 2016 6.842 6.887 6.753 6.803 83,204 +0.06(+0.83%)
Jan 27, 2016 6.837 6.920 6.686 6.748 70,587 -0.12(-1.78%)
Jan 26, 2016 6.553 6.965 6.553 6.870 116,110 +0.36(+5.57%)
Jan 25, 2016 6.837 6.837 6.475 6.508 143,099 -0.38(-5.58%)
Jan 22, 2016 7.037 7.199 6.781 6.892 125,513 -0.01(-0.16%)
Jan 21, 2016 6.731 6.993 6.692 6.904 174,494 +0.17(+2.48%)
Jan 20, 2016 6.530 6.809 6.335 6.736 135,822 +0.12(+1.85%)
Jan 19, 2016 6.965 6.976 6.528 6.614 160,695 -0.26(-3.81%)
Jan 15, 2016 6.803 6.876 6.876 6.876 171,215 -0.14(-1.99%)
Jan 14, 2016 6.887 7.165 6.798 7.015 147,261 +0.19(+2.78%)
Jan 13, 2016 6.915 7.015 6.686 6.826 261,543 -0.09(-1.29%)
Jan 12, 2016 6.881 7.076 6.697 6.915 214,444 +0.13(+1.97%)
Jan 11, 2016 6.709 6.812 6.497 6.781 234,875 +0.10(+1.50%)
Jan 08, 2016 6.837 6.904 6.631 6.681 611,249 -0.17(-2.44%)
Jan 07, 2016 7.143 7.160 6.826 6.848 174,013 -0.40(-5.53%)
Jan 06, 2016 7.567 7.567 7.227 7.249 291,890 -0.46(-5.93%)
Jan 05, 2016 7.879 7.934 7.695 7.706 157,279 -0.15(-1.91%)
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.