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

Tredegar Corp (NY: TG )

6.490 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2020 10.40 10.40 10.04 10.21 205,846 -0.45(-4.19%)
Apr 29, 2020 10.27 10.67 10.10 10.66 222,312 +0.76(+7.70%)
Apr 28, 2020 10.07 10.07 9.683 9.894 113,063 +0.15(+1.53%)
Apr 27, 2020 9.621 9.863 9.621 9.745 92,958 +0.15(+1.62%)
Apr 24, 2020 9.596 9.689 9.330 9.590 128,649 +0.04(+0.39%)
Apr 23, 2020 9.547 9.900 9.454 9.553 152,633 +0.00(+0.00%)
Apr 22, 2020 9.751 9.776 9.479 9.553 140,312 +0.17(+1.78%)
Apr 21, 2020 9.299 9.534 9.144 9.386 113,418 -0.17(-1.81%)
Apr 20, 2020 9.838 9.949 9.317 9.559 164,084 -0.59(-5.86%)
Apr 17, 2020 9.968 10.37 9.928 10.15 148,827 +0.36(+3.67%)
Apr 16, 2020 9.571 9.832 9.231 9.794 211,210 +0.22(+2.33%)
Apr 15, 2020 9.708 9.890 9.132 9.571 224,481 -0.42(-4.22%)
Apr 14, 2020 9.869 10.13 9.838 9.993 348,373 +0.12(+1.26%)
Apr 13, 2020 9.485 9.974 9.293 9.869 205,294 +0.44(+4.66%)
Apr 09, 2020 9.398 9.571 9.014 9.429 231,795 +0.28(+3.05%)
Apr 08, 2020 9.014 9.336 8.804 9.150 164,894 +0.32(+3.65%)
Apr 07, 2020 9.646 9.782 8.679 8.828 175,486 -0.48(-5.13%)
Apr 06, 2020 9.255 9.472 8.933 9.305 280,626 +0.48(+5.48%)
Apr 03, 2020 9.187 9.325 8.574 8.822 162,063 -0.55(-5.82%)
Apr 02, 2020 9.311 9.801 9.051 9.367 127,676 -0.09(-0.92%)
Apr 01, 2020 9.255 9.609 9.076 9.454 208,149 -0.23(-2.37%)
Mar 31, 2020 9.671 9.832 9.169 9.683 341,193 -0.06(-0.64%)
Mar 30, 2020 9.163 9.776 8.772 9.745 178,321 +0.69(+7.59%)
Mar 27, 2020 9.014 9.225 8.791 9.057 140,110 -0.40(-4.26%)
Mar 26, 2020 8.921 9.522 8.735 9.460 198,606 +0.82(+9.54%)
Mar 25, 2020 8.921 9.014 8.481 8.636 396,331 -0.13(-1.48%)
Mar 24, 2020 8.679 9.156 8.630 8.766 323,072 +0.40(+4.74%)
Mar 23, 2020 8.258 8.754 7.917 8.370 166,090 +0.11(+1.35%)
Mar 20, 2020 9.070 9.132 8.184 8.258 274,894 -0.84(-9.26%)
Mar 19, 2020 9.020 10.02 8.881 9.101 217,001 +0.17(+1.94%)
Mar 18, 2020 9.441 9.652 8.586 8.927 216,265 -1.32(-12.88%)
Mar 17, 2020 7.973 10.36 7.855 10.25 387,934 +2.44(+31.27%)
Mar 16, 2020 7.744 8.010 7.230 7.806 352,537 -0.25(-3.08%)
Mar 13, 2020 7.347 8.054 7.131 8.054 341,721 +1.04(+14.84%)
Mar 12, 2020 8.215 8.215 7.007 7.013 202,585 -1.51(-17.73%)
Mar 11, 2020 8.653 8.782 8.396 8.524 190,826 -0.42(-4.67%)
Mar 10, 2020 8.905 8.967 8.432 8.942 192,500 +0.34(+3.93%)
Mar 09, 2020 9.225 9.648 8.598 8.604 197,899 -1.38(-13.84%)
Mar 06, 2020 10.11 10.28 9.734 9.986 194,250 -0.28(-2.69%)
Mar 05, 2020 10.56 10.63 10.12 10.26 221,584 -0.53(-4.89%)
Mar 04, 2020 10.64 10.80 10.44 10.79 186,498 +0.29(+2.81%)
Mar 03, 2020 10.51 10.76 10.35 10.50 169,748 -0.01(-0.12%)
Mar 02, 2020 10.50 10.60 10.30 10.51 111,466 +0.03(+0.29%)
Feb 28, 2020 10.15 10.52 10.14 10.48 249,285 +0.02(+0.24%)
Feb 27, 2020 10.78 11.00 10.45 10.45 214,465 -0.58(-5.29%)
Feb 26, 2020 11.28 11.39 10.98 11.04 110,040 -0.18(-1.59%)
Feb 25, 2020 11.91 11.93 11.19 11.21 152,016 -0.74(-6.21%)
Feb 24, 2020 11.87 12.03 11.76 11.96 146,663 -0.33(-2.65%)
Feb 21, 2020 12.53 12.55 12.28 12.28 70,666 -0.26(-2.06%)
Feb 20, 2020 12.41 12.60 12.35 12.54 162,618 +0.11(+0.89%)
Feb 19, 2020 12.53 12.68 12.42 12.43 80,194 -0.06(-0.44%)
Feb 18, 2020 12.60 12.69 12.38 12.49 58,775 -0.15(-1.17%)
Feb 14, 2020 12.77 12.86 12.63 12.63 78,318 -0.14(-1.11%)
Feb 13, 2020 12.71 12.89 12.67 12.77 87,062 -0.10(-0.81%)
Feb 12, 2020 13.02 13.09 12.75 12.88 135,096 -0.07(-0.52%)
Feb 11, 2020 12.74 13.02 12.74 12.95 86,741 +0.28(+2.23%)
Feb 10, 2020 12.65 12.68 12.54 12.66 89,648 -0.04(-0.29%)
Feb 07, 2020 12.74 12.79 12.62 12.70 128,469 -0.12(-0.91%)
Feb 06, 2020 13.04 13.04 12.63 12.82 118,106 -0.20(-1.51%)
Feb 05, 2020 12.66 13.02 12.51 13.01 119,886 +0.50(+4.03%)
Feb 04, 2020 12.58 12.65 12.43 12.51 136,442 +0.10(+0.79%)
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.