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 (%)
Apr 28, 2006 7.623 7.917 7.623 7.873 114,231 +0.00(+0.06%)
Apr 27, 2006 7.721 8.020 7.618 7.868 208,063 +0.05(+0.63%)
Apr 26, 2006 7.903 8.059 7.770 7.819 293,736 -0.09(-1.18%)
Apr 25, 2006 7.966 7.996 7.844 7.912 134,425 -0.05(-0.62%)
Apr 24, 2006 7.966 8.025 7.844 7.961 210,307 -0.00(-0.06%)
Apr 21, 2006 8.182 8.182 7.893 7.966 219,282 -0.07(-0.85%)
Apr 20, 2006 7.927 8.045 7.903 8.035 318,215 +0.08(+1.05%)
Apr 19, 2006 7.599 7.961 7.599 7.952 518,731 +0.25(+3.31%)
Apr 18, 2006 7.765 7.844 7.613 7.697 287,005 -0.07(-0.88%)
Apr 17, 2006 7.648 7.795 7.599 7.765 181,341 +0.09(+1.21%)
Apr 13, 2006 7.672 7.795 7.520 7.672 245,596 +0.00(+0.00%)
Apr 12, 2006 7.354 7.697 7.354 7.672 189,501 +0.07(+0.97%)
Apr 11, 2006 7.564 7.643 7.383 7.599 223,974 +0.03(+0.45%)
Apr 10, 2006 7.697 7.702 7.525 7.564 164,411 -0.12(-1.59%)
Apr 07, 2006 7.824 7.849 7.648 7.687 293,532 -0.09(-1.13%)
Apr 06, 2006 7.785 7.844 7.711 7.775 109,743 -0.04(-0.50%)
Apr 05, 2006 7.765 7.893 7.697 7.814 158,087 +0.06(+0.76%)
Apr 04, 2006 7.667 7.780 7.599 7.756 147,276 +0.11(+1.41%)
Apr 03, 2006 7.819 7.819 7.584 7.648 230,093 -0.15(-1.95%)
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%)
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.