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: 7:00 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 (%)
Jun 30, 2004 7.780 7.907 7.721 7.907 183,381 +0.13(+1.64%)
Jun 29, 2004 7.574 7.780 7.574 7.780 271,910 +0.23(+3.05%)
Jun 28, 2004 7.471 7.697 7.378 7.550 383,489 +0.05(+0.65%)
Jun 25, 2004 7.113 7.501 7.108 7.501 844,085 +0.44(+6.18%)
Jun 24, 2004 7.099 7.113 7.054 7.064 168,898 -0.03(-0.41%)
Jun 23, 2004 7.035 7.128 7.020 7.094 157,475 +0.10(+1.40%)
Jun 22, 2004 7.040 7.108 6.814 6.996 164,615 -0.04(-0.63%)
Jun 21, 2004 7.045 7.108 7.005 7.040 69,150 -0.05(-0.76%)
Jun 18, 2004 7.010 7.187 6.981 7.094 249,472 +0.11(+1.62%)
Jun 17, 2004 7.010 7.108 6.937 6.981 154,211 +0.02(+0.28%)
Jun 16, 2004 7.094 7.094 6.863 6.961 135,649 -0.12(-1.73%)
Jun 15, 2004 7.010 7.133 6.966 7.084 246,412 +0.12(+1.76%)
Jun 14, 2004 7.108 7.108 6.912 6.961 244,168 -0.15(-2.07%)
Jun 10, 2004 7.099 7.182 7.045 7.108 331,473 -0.03(-0.48%)
Jun 09, 2004 7.329 7.412 7.084 7.143 131,977 -0.15(-2.08%)
Jun 08, 2004 7.304 7.344 7.182 7.295 67,722 -0.03(-0.40%)
Jun 07, 2004 7.084 7.344 7.084 7.324 179,913 +0.35(+4.99%)
Jun 04, 2004 6.868 7.040 6.863 6.976 218,874 +0.11(+1.64%)
Jun 03, 2004 7.079 7.079 6.863 6.863 147,480 -0.22(-3.05%)
Jun 02, 2004 7.118 7.133 7.020 7.079 113,823 +0.00(+0.00%)
Jun 01, 2004 7.059 7.157 6.912 7.079 233,561 -0.00(-0.07%)
May 28, 2004 7.143 7.206 7.030 7.084 108,111 -0.06(-0.82%)
May 27, 2004 7.035 7.153 6.991 7.143 112,191 +0.11(+1.53%)
May 26, 2004 7.035 7.069 6.981 7.035 118,718 +0.00(+0.00%)
May 25, 2004 6.961 7.074 6.844 7.035 234,989 +0.02(+0.35%)
May 24, 2004 6.755 7.010 6.755 7.010 584,006 +0.25(+3.77%)
May 21, 2004 6.863 6.863 6.643 6.755 179,505 -0.06(-0.93%)
May 20, 2004 6.667 6.834 6.648 6.819 172,570 +0.16(+2.35%)
May 19, 2004 6.672 6.765 6.652 6.662 697,625 -0.01(-0.15%)
May 18, 2004 6.569 6.682 6.554 6.672 281,905 +0.13(+1.95%)
May 17, 2004 6.618 6.667 6.520 6.545 273,950 -0.07(-1.11%)
May 14, 2004 6.657 6.741 6.569 6.618 224,586 -0.05(-0.74%)
May 13, 2004 6.633 6.731 6.447 6.667 709,048 -0.01(-0.22%)
May 12, 2004 6.505 6.721 6.398 6.682 235,601 +0.14(+2.10%)
May 11, 2004 6.437 6.603 6.422 6.545 209,083 +0.13(+2.06%)
May 10, 2004 6.422 6.510 6.270 6.412 397,360 -0.06(-0.91%)
May 07, 2004 6.451 6.496 6.378 6.471 349,220 -0.03(-0.45%)
May 06, 2004 6.324 6.505 6.250 6.501 231,521 +0.13(+2.00%)
May 05, 2004 6.496 6.520 6.373 6.373 146,868 -0.12(-1.81%)
May 04, 2004 6.349 6.545 6.349 6.491 207,247 +0.09(+1.46%)
May 03, 2004 6.491 6.520 6.349 6.398 243,964 -0.12(-1.81%)
Apr 30, 2004 6.731 6.731 6.476 6.515 223,158 -0.22(-3.20%)
Apr 29, 2004 6.618 6.765 6.584 6.731 554,836 +0.09(+1.33%)
Apr 28, 2004 7.035 7.035 6.643 6.643 481,198 -0.39(-5.57%)
Apr 27, 2004 7.005 7.148 6.971 7.035 493,437 +0.03(+0.42%)
Apr 26, 2004 7.260 7.280 6.966 7.005 379,002 -0.25(-3.51%)
Apr 23, 2004 7.403 7.403 7.005 7.260 185,217 -0.17(-2.24%)
Apr 22, 2004 6.991 7.427 6.991 7.427 210,919 +0.44(+6.24%)
Apr 21, 2004 6.986 7.030 6.902 6.991 233,357 +0.00(+0.07%)
Apr 20, 2004 7.084 7.108 6.961 6.986 170,530 -0.07(-0.97%)
Apr 19, 2004 6.996 7.089 6.922 7.054 116,678 +0.04(+0.63%)
Apr 16, 2004 6.996 7.054 6.922 7.010 126,878 +0.06(+0.85%)
Apr 15, 2004 6.863 6.986 6.863 6.952 295,980 +0.07(+1.07%)
Apr 14, 2004 6.839 6.912 6.780 6.878 175,222 +0.01(+0.21%)
Apr 13, 2004 7.059 7.202 6.863 6.863 172,366 -0.23(-3.25%)
Apr 12, 2004 7.010 7.162 6.986 7.094 178,893 +0.11(+1.54%)
Apr 08, 2004 7.118 7.143 6.888 6.986 265,179 -0.10(-1.38%)
Apr 07, 2004 6.956 7.231 6.956 7.084 206,023 +0.09(+1.33%)
Apr 06, 2004 7.202 7.216 6.898 6.991 236,825 -0.25(-3.39%)
Apr 05, 2004 7.138 7.246 7.094 7.236 263,343 +0.15(+2.07%)
Apr 02, 2004 7.329 7.363 7.089 7.089 231,929 -0.16(-2.23%)
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.