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, 2009 6.596 6.729 6.532 6.557 262,021 -0.01(-0.22%)
Jun 29, 2009 6.808 6.808 6.512 6.571 331,845 -0.24(-3.47%)
Jun 26, 2009 6.542 6.901 6.414 6.808 1,401,499 +0.23(+3.52%)
Jun 25, 2009 6.404 6.601 6.394 6.576 279,161 +0.18(+2.77%)
Jun 24, 2009 6.655 6.704 6.375 6.399 198,528 -0.17(-2.62%)
Jun 23, 2009 6.645 6.690 6.463 6.571 316,243 +0.00(+0.00%)
Jun 22, 2009 6.621 6.719 6.566 6.571 523,119 -0.12(-1.84%)
Jun 19, 2009 6.670 6.793 6.635 6.694 473,710 +0.16(+2.41%)
Jun 18, 2009 6.586 6.694 6.493 6.537 182,946 -0.07(-1.04%)
Jun 17, 2009 6.301 6.822 6.207 6.606 273,627 +0.31(+4.93%)
Jun 16, 2009 6.655 6.709 6.217 6.296 338,015 -0.28(-4.27%)
Jun 15, 2009 6.635 6.734 6.399 6.576 334,717 -0.15(-2.20%)
Jun 12, 2009 6.714 6.778 6.547 6.724 253,765 -0.03(-0.44%)
Jun 11, 2009 6.783 6.955 6.749 6.754 229,251 +0.02(+0.29%)
Jun 10, 2009 6.906 7.074 6.573 6.734 378,129 -0.17(-2.43%)
Jun 09, 2009 6.911 7.049 6.778 6.901 201,187 +0.02(+0.36%)
Jun 08, 2009 6.960 7.010 6.758 6.877 223,575 -0.23(-3.19%)
Jun 05, 2009 7.320 7.379 6.980 7.103 171,021 -0.13(-1.84%)
Jun 04, 2009 7.133 7.354 6.980 7.236 180,657 +0.12(+1.73%)
Jun 03, 2009 7.182 7.197 6.921 7.113 296,316 -0.14(-1.88%)
Jun 02, 2009 7.123 7.364 6.955 7.249 434,660 +0.11(+1.50%)
Jun 01, 2009 7.059 7.393 7.019 7.142 301,033 +0.24(+3.50%)
May 29, 2009 6.749 6.906 6.458 6.901 381,656 +0.21(+3.09%)
May 28, 2009 6.832 6.882 6.478 6.694 258,109 -0.06(-0.95%)
May 27, 2009 6.709 6.896 6.685 6.758 325,596 +0.02(+0.37%)
May 26, 2009 6.640 6.886 6.616 6.734 297,610 +0.06(+0.88%)
May 22, 2009 6.882 6.950 6.660 6.675 263,669 -0.14(-2.09%)
May 21, 2009 6.950 6.950 6.690 6.818 327,855 -0.22(-3.15%)
May 20, 2009 7.138 7.325 6.995 7.039 278,895 -0.05(-0.76%)
May 19, 2009 7.206 7.251 6.985 7.093 267,082 -0.16(-2.24%)
May 18, 2009 7.576 7.610 6.995 7.256 380,360 -0.24(-3.15%)
May 15, 2009 7.556 7.585 7.384 7.492 299,332 -0.08(-1.04%)
May 14, 2009 7.694 7.841 7.546 7.571 251,348 -0.11(-1.41%)
May 13, 2009 7.851 8.019 7.630 7.679 230,783 -0.33(-4.12%)
May 12, 2009 8.019 8.078 7.787 8.009 173,205 +0.02(+0.31%)
May 11, 2009 8.019 8.161 7.889 7.984 223,030 -0.19(-2.35%)
May 08, 2009 8.053 8.250 7.881 8.176 244,091 +0.23(+2.91%)
May 07, 2009 8.747 8.747 7.817 7.945 501,737 -0.82(-9.33%)
May 06, 2009 8.806 8.806 8.412 8.762 467,776 +0.15(+1.77%)
May 05, 2009 8.649 8.663 8.422 8.609 220,083 -0.12(-1.35%)
May 04, 2009 8.688 8.747 8.496 8.727 259,035 +0.17(+1.96%)
May 01, 2009 8.590 8.732 8.457 8.560 464,576 -0.09(-1.08%)
Apr 30, 2009 8.531 8.801 8.491 8.654 485,351 +0.18(+2.09%)
Apr 29, 2009 8.737 8.772 8.388 8.476 533,569 -0.21(-2.38%)
Apr 28, 2009 8.575 8.895 8.407 8.683 297,463 +0.06(+0.74%)
Apr 27, 2009 8.604 8.841 8.496 8.619 353,964 -0.18(-2.07%)
Apr 24, 2009 8.590 8.924 8.471 8.801 473,005 +0.31(+3.59%)
Apr 23, 2009 8.683 8.693 8.329 8.496 269,530 -0.17(-1.93%)
Apr 22, 2009 8.486 8.885 8.486 8.663 265,412 +0.00(+0.00%)
Apr 21, 2009 8.220 8.723 8.132 8.663 478,123 +0.38(+4.64%)
Apr 20, 2009 8.545 8.619 8.245 8.280 273,751 -0.50(-5.66%)
Apr 17, 2009 8.737 8.885 8.624 8.777 197,941 +0.07(+0.79%)
Apr 16, 2009 8.590 8.777 8.467 8.708 379,035 +0.18(+2.14%)
Apr 15, 2009 8.166 8.634 8.078 8.526 288,508 +0.28(+3.34%)
Apr 14, 2009 8.452 8.521 8.220 8.250 273,256 -0.39(-4.50%)
Apr 13, 2009 8.762 8.762 8.363 8.639 347,091 -0.22(-2.45%)
Apr 09, 2009 8.831 8.942 8.703 8.855 454,695 +0.22(+2.57%)
Apr 08, 2009 8.462 8.723 8.422 8.634 310,008 +0.27(+3.18%)
Apr 07, 2009 8.417 8.624 8.270 8.368 381,930 -0.15(-1.79%)
Apr 06, 2009 8.678 8.678 8.329 8.521 473,714 -0.31(-3.46%)
Apr 03, 2009 8.831 8.880 8.614 8.826 292,921 +0.00(+0.00%)
Apr 02, 2009 8.565 8.939 8.417 8.826 447,697 +0.49(+5.91%)
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.