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

Tredegar Corp (NY: TG )

5.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2008 7.300 7.413 7.142 7.236 468,042 -0.07(-1.01%)
Jun 27, 2008 7.197 7.310 7.138 7.310 954,602 +0.11(+1.57%)
Jun 26, 2008 7.226 7.315 7.128 7.197 587,356 -0.10(-1.42%)
Jun 25, 2008 7.265 7.325 7.197 7.300 504,711 +0.04(+0.54%)
Jun 24, 2008 7.295 7.364 7.246 7.261 338,671 -0.07(-1.01%)
Jun 23, 2008 7.344 7.465 7.295 7.334 226,323 +0.02(+0.27%)
Jun 20, 2008 7.398 7.413 7.206 7.315 709,840 -0.11(-1.52%)
Jun 19, 2008 7.285 7.462 7.285 7.428 291,371 +0.16(+2.24%)
Jun 18, 2008 7.256 7.344 7.197 7.265 354,730 -0.04(-0.54%)
Jun 17, 2008 7.487 7.536 7.270 7.305 236,857 -0.17(-2.24%)
Jun 16, 2008 7.433 7.507 7.334 7.472 235,762 +0.04(+0.53%)
Jun 13, 2008 7.226 7.433 7.187 7.433 356,420 +0.30(+4.14%)
Jun 12, 2008 7.000 7.192 7.000 7.138 312,946 +0.15(+2.18%)
Jun 11, 2008 7.128 7.162 6.985 6.985 274,637 -0.15(-2.07%)
Jun 10, 2008 7.206 7.310 7.128 7.133 258,029 -0.13(-1.83%)
Jun 09, 2008 7.320 7.393 7.197 7.265 384,199 +0.00(+0.07%)
Jun 06, 2008 7.364 7.408 7.201 7.261 385,682 -0.16(-2.12%)
Jun 05, 2008 7.064 7.418 7.059 7.418 402,475 +0.38(+5.38%)
Jun 04, 2008 6.965 7.108 6.965 7.039 533,181 +0.03(+0.49%)
Jun 03, 2008 7.039 7.064 6.926 7.005 490,875 -0.02(-0.28%)
Jun 02, 2008 7.182 7.216 6.970 7.024 376,150 -0.17(-2.33%)
May 30, 2008 7.236 7.261 7.034 7.192 683,857 -0.02(-0.27%)
May 29, 2008 7.142 7.443 7.142 7.211 248,337 +0.03(+0.48%)
May 28, 2008 7.211 7.231 7.054 7.177 298,959 +0.02(+0.34%)
May 27, 2008 6.980 7.211 6.980 7.152 223,404 +0.15(+2.11%)
May 26, 2008 7.138 7.142 6.911 7.005 0 +0.00(+0.00%)
May 23, 2008 7.138 7.142 6.911 7.005 284,072 -0.17(-2.33%)
May 22, 2008 7.138 7.295 7.138 7.172 290,331 +0.05(+0.69%)
May 21, 2008 7.241 7.354 7.088 7.123 403,383 -0.09(-1.23%)
May 20, 2008 7.103 7.246 7.034 7.211 451,347 +0.08(+1.17%)
May 19, 2008 7.187 7.270 7.039 7.128 500,675 -0.04(-0.55%)
May 16, 2008 7.093 7.231 7.034 7.167 459,581 +0.01(+0.21%)
May 15, 2008 7.093 7.187 7.020 7.152 284,193 +0.05(+0.76%)
May 14, 2008 7.010 7.206 7.010 7.098 461,868 +0.09(+1.26%)
May 13, 2008 7.157 7.177 6.891 7.010 404,480 -0.13(-1.86%)
May 12, 2008 7.216 7.216 7.005 7.142 435,193 +0.00(+0.07%)
May 09, 2008 7.261 7.369 7.123 7.138 275,334 -0.18(-2.49%)
May 08, 2008 7.231 7.369 7.201 7.320 399,186 +0.08(+1.16%)
May 07, 2008 7.433 7.654 7.206 7.236 543,660 -0.18(-2.46%)
May 06, 2008 7.585 7.753 7.325 7.418 770,219 -0.41(-5.28%)
May 05, 2008 7.832 7.832 7.723 7.832 466,961 +0.00(+0.06%)
May 02, 2008 8.058 8.068 7.723 7.827 710,243 -0.15(-1.91%)
May 01, 2008 8.102 8.161 7.896 7.979 568,540 -0.06(-0.80%)
Apr 30, 2008 8.343 8.383 7.984 8.043 404,066 -0.26(-3.08%)
Apr 29, 2008 8.339 8.368 8.073 8.299 575,981 -0.07(-0.82%)
Apr 28, 2008 8.481 8.644 8.265 8.368 663,487 -0.14(-1.62%)
Apr 25, 2008 8.713 8.713 8.344 8.506 346,626 -0.09(-1.09%)
Apr 24, 2008 8.545 8.678 8.309 8.599 324,645 +0.05(+0.63%)
Apr 23, 2008 8.742 8.787 8.506 8.545 164,380 -0.16(-1.87%)
Apr 22, 2008 8.910 8.910 8.570 8.708 280,492 -0.27(-3.02%)
Apr 21, 2008 8.959 9.047 8.875 8.978 291,576 -0.09(-0.98%)
Apr 18, 2008 9.195 9.353 8.924 9.067 513,959 -0.00(-0.05%)
Apr 17, 2008 9.008 9.102 8.880 9.072 399,172 +0.11(+1.26%)
Apr 16, 2008 9.166 9.166 8.668 8.959 1,136,903 -0.27(-2.88%)
Apr 15, 2008 9.200 9.239 9.092 9.225 629,408 +0.05(+0.54%)
Apr 14, 2008 9.220 9.392 9.111 9.175 570,334 -0.03(-0.37%)
Apr 11, 2008 9.426 9.495 9.151 9.210 302,087 -0.34(-3.61%)
Apr 10, 2008 9.333 9.682 9.279 9.554 296,145 +0.20(+2.16%)
Apr 09, 2008 9.495 9.549 9.323 9.353 359,579 -0.17(-1.76%)
Apr 08, 2008 9.417 9.599 9.372 9.520 212,700 +0.01(+0.10%)
Apr 07, 2008 9.604 9.737 9.451 9.510 269,329 -0.00(-0.05%)
Apr 04, 2008 9.554 9.609 9.421 9.515 525,388 -0.08(-0.82%)
Apr 03, 2008 9.495 9.741 9.436 9.594 541,039 +0.02(+0.26%)
Apr 02, 2008 9.298 9.741 9.166 9.569 550,136 +0.24(+2.53%)
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.