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

Tredegar Corp (NY: TG )

5.340 -0.100 (-1.84%)
Official Closing 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 30, 2012 8.812 8.847 8.676 8.722 172,025 -0.12(-1.36%)
Apr 27, 2012 8.817 8.892 8.737 8.842 180,917 +0.07(+0.74%)
Apr 26, 2012 8.757 8.792 8.651 8.777 111,959 -0.01(-0.06%)
Apr 25, 2012 8.772 8.872 8.706 8.782 148,014 +0.17(+1.93%)
Apr 24, 2012 8.556 8.621 8.445 8.616 140,417 +0.07(+0.82%)
Apr 23, 2012 8.676 8.797 8.425 8.546 176,461 -0.34(-3.79%)
Apr 20, 2012 8.938 8.998 8.792 8.882 194,250 +0.08(+0.91%)
Apr 19, 2012 8.973 9.068 8.716 8.802 136,472 -0.17(-1.90%)
Apr 18, 2012 9.109 9.129 8.882 8.973 181,313 -0.18(-1.92%)
Apr 17, 2012 9.219 9.310 9.134 9.149 140,526 +0.05(+0.50%)
Apr 16, 2012 9.149 9.189 8.945 9.104 197,751 +0.03(+0.28%)
Apr 13, 2012 9.154 9.224 9.033 9.078 239,865 -0.15(-1.58%)
Apr 12, 2012 8.902 9.280 8.902 9.224 151,115 +0.31(+3.50%)
Apr 11, 2012 8.847 8.938 8.722 8.913 251,242 +0.19(+2.19%)
Apr 10, 2012 9.043 9.043 8.696 8.722 421,818 -0.32(-3.56%)
Apr 09, 2012 8.993 9.171 8.908 9.043 184,540 -0.19(-2.02%)
Apr 05, 2012 9.264 9.305 9.109 9.229 174,148 -0.11(-1.18%)
Apr 04, 2012 9.677 9.722 9.315 9.340 216,664 -0.52(-5.30%)
Apr 03, 2012 10.25 10.36 9.762 9.863 182,318 -0.45(-4.34%)
Apr 02, 2012 9.777 10.31 9.752 10.31 258,613 +0.46(+4.70%)
Mar 30, 2012 10.16 10.16 9.832 9.848 168,313 -0.20(-2.00%)
Mar 29, 2012 9.863 10.08 9.823 10.05 123,430 +0.07(+0.71%)
Mar 28, 2012 10.05 10.06 9.883 9.978 149,134 -0.06(-0.55%)
Mar 27, 2012 10.20 10.31 10.03 10.03 170,258 -0.18(-1.77%)
Mar 26, 2012 10.03 10.23 9.973 10.21 145,945 +0.34(+3.46%)
Mar 23, 2012 9.606 9.903 9.606 9.873 118,383 +0.26(+2.67%)
Mar 22, 2012 9.702 9.802 9.536 9.616 118,259 -0.22(-2.20%)
Mar 21, 2012 9.963 10.01 9.827 9.832 96,033 -0.13(-1.26%)
Mar 20, 2012 10.24 10.24 9.918 9.958 153,998 -0.38(-3.65%)
Mar 19, 2012 10.30 10.47 10.11 10.34 166,375 -0.03(-0.29%)
Mar 16, 2012 10.23 10.37 10.22 10.37 343,004 +0.15(+1.48%)
Mar 15, 2012 10.15 10.24 9.932 10.21 203,174 +0.07(+0.64%)
Mar 14, 2012 10.14 10.26 10.09 10.15 180,108 -0.05(-0.47%)
Mar 13, 2012 9.996 10.22 9.921 10.20 246,556 +0.31(+3.09%)
Mar 12, 2012 9.916 10.08 9.816 9.891 254,716 -0.01(-0.05%)
Mar 09, 2012 9.776 10.08 9.685 9.896 242,250 +0.11(+1.13%)
Mar 08, 2012 9.961 9.961 9.620 9.786 247,336 -0.07(-0.71%)
Mar 07, 2012 9.781 9.866 9.630 9.856 173,880 +0.13(+1.29%)
Mar 06, 2012 10.35 10.39 9.705 9.730 406,911 -0.77(-7.35%)
Mar 05, 2012 10.66 10.68 10.21 10.50 391,137 -0.18(-1.69%)
Mar 02, 2012 11.47 11.66 10.66 10.68 416,543 -0.84(-7.27%)
Mar 01, 2012 11.75 11.87 11.49 11.52 258,939 -0.14(-1.16%)
Feb 29, 2012 12.08 12.15 11.65 11.66 277,611 -0.41(-3.37%)
Feb 28, 2012 12.12 12.21 11.94 12.06 167,221 -0.07(-0.58%)
Feb 27, 2012 12.04 12.29 11.86 12.13 133,499 -0.09(-0.70%)
Feb 24, 2012 12.31 12.34 12.10 12.22 126,696 -0.12(-0.94%)
Feb 23, 2012 12.03 12.43 11.90 12.33 147,760 +0.34(+2.84%)
Feb 22, 2012 11.96 12.11 11.87 11.99 128,359 -0.02(-0.12%)
Feb 21, 2012 12.08 12.19 11.89 12.01 117,640 -0.06(-0.46%)
Feb 17, 2012 12.21 12.25 12.06 12.06 156,429 -0.13(-1.07%)
Feb 16, 2012 11.95 12.22 11.93 12.19 185,522 +0.25(+2.10%)
Feb 15, 2012 12.13 12.14 11.78 11.94 179,373 -0.11(-0.92%)
Feb 14, 2012 12.23 12.30 11.95 12.05 174,237 -0.29(-2.32%)
Feb 13, 2012 12.48 12.51 12.28 12.34 178,151 +0.07(+0.57%)
Feb 10, 2012 12.30 12.41 12.19 12.27 121,891 -0.26(-2.08%)
Feb 09, 2012 12.68 12.68 12.43 12.53 84,345 -0.10(-0.75%)
Feb 08, 2012 12.76 12.84 12.42 12.62 122,794 -0.07(-0.51%)
Feb 07, 2012 12.82 12.84 12.60 12.69 136,681 -0.21(-1.59%)
Feb 06, 2012 13.03 13.14 12.80 12.90 118,137 -0.29(-2.21%)
Feb 03, 2012 13.08 13.42 12.99 13.19 220,873 +0.35(+2.74%)
Feb 02, 2012 12.63 12.97 12.58 12.84 262,949 +0.24(+1.87%)
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.