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, 2010 8.037 8.333 8.003 8.037 3,460 -0.23(-2.74%)
Jun 29, 2010 8.392 8.431 8.180 8.264 299,934 -0.38(-4.44%)
Jun 25, 2010 8.648 8.810 8.456 8.648 1,177,058 +0.16(+1.86%)
Jun 24, 2010 8.490 8.702 8.441 8.490 312 -0.18(-2.10%)
Jun 23, 2010 8.702 8.830 8.574 8.673 248,649 -0.07(-0.79%)
Jun 22, 2010 8.741 9.084 8.722 8.741 1,539 -0.08(-0.95%)
Jun 21, 2010 8.983 9.076 8.746 8.825 220,615 -0.01(-0.11%)
Jun 18, 2010 8.835 9.037 8.732 8.835 557,658 -0.04(-0.50%)
Jun 17, 2010 8.879 8.884 8.554 8.879 298 +0.35(+4.16%)
Jun 16, 2010 8.554 8.624 8.480 8.525 246,517 -0.13(-1.54%)
Jun 15, 2010 8.658 8.697 8.383 8.658 2,680 +0.27(+3.22%)
Jun 14, 2010 8.437 8.618 8.333 8.387 273,246 +0.05(+0.65%)
Jun 11, 2010 8.058 8.348 8.048 8.333 183,175 +0.17(+2.05%)
Jun 10, 2010 8.166 8.171 7.985 8.166 2,491 +0.29(+3.68%)
Jun 09, 2010 7.945 8.122 7.818 7.876 254,640 +0.03(+0.38%)
Jun 08, 2010 7.876 7.955 7.734 7.847 348,618 -0.00(-0.06%)
Jun 07, 2010 7.935 8.078 7.803 7.852 417,299 -0.02(-0.31%)
Jun 04, 2010 7.876 8.103 7.827 7.876 496,805 -0.27(-3.32%)
Jun 03, 2010 8.147 8.284 7.999 8.147 334,940 -0.04(-0.48%)
Jun 02, 2010 8.186 8.201 7.847 8.186 407,864 +0.29(+3.67%)
Jun 01, 2010 8.009 8.206 7.886 7.896 376,435 -0.20(-2.49%)
May 28, 2010 8.098 8.250 7.999 8.098 309,594 -0.06(-0.78%)
May 27, 2010 7.980 8.181 7.876 8.161 331,051 +0.41(+5.33%)
May 26, 2010 7.749 8.009 7.714 7.749 2,179 +0.03(+0.38%)
May 25, 2010 7.523 7.768 7.424 7.719 397,735 -0.03(-0.44%)
May 24, 2010 7.857 7.916 7.734 7.754 380,910 -0.13(-1.68%)
May 21, 2010 7.577 7.886 7.567 7.886 575,220 +0.19(+2.49%)
May 20, 2010 7.754 7.945 7.665 7.695 481,047 -0.40(-4.92%)
May 19, 2010 8.068 8.225 8.002 8.093 363,683 -0.01(-0.12%)
May 18, 2010 8.559 8.559 8.078 8.103 44,865 -0.32(-3.79%)
May 17, 2010 8.442 8.501 8.078 8.422 410,380 +0.05(+0.59%)
May 14, 2010 8.373 8.387 8.181 8.373 276,020 -0.08(-0.99%)
May 13, 2010 8.520 8.525 8.353 8.456 350,554 -0.06(-0.75%)
May 12, 2010 8.201 8.540 8.122 8.520 427,335 +0.36(+4.46%)
May 11, 2010 8.132 8.250 8.107 8.157 450,067 -0.03(-0.36%)
May 10, 2010 8.024 8.211 7.989 8.186 520,545 +0.69(+9.17%)
May 07, 2010 7.695 7.926 7.469 7.498 424,052 -0.25(-3.17%)
May 06, 2010 8.112 8.274 7.616 7.744 582,801 -0.42(-5.12%)
May 05, 2010 8.142 8.245 8.073 8.161 461,179 -0.06(-0.72%)
May 04, 2010 8.451 8.451 8.181 8.220 392,381 -0.32(-3.80%)
May 03, 2010 8.412 8.564 8.274 8.545 289,218 +0.16(+1.93%)
Apr 30, 2010 8.628 8.800 8.373 8.383 269,348 -0.27(-3.12%)
Apr 29, 2010 8.628 8.727 8.510 8.653 187,543 +0.09(+1.09%)
Apr 28, 2010 8.491 8.658 8.476 8.559 217,629 +0.12(+1.46%)
Apr 27, 2010 8.520 8.658 8.432 8.437 233,871 -0.14(-1.66%)
Apr 26, 2010 8.741 8.741 8.559 8.579 147,008 -0.15(-1.69%)
Apr 23, 2010 8.643 8.766 8.545 8.727 128,694 +0.10(+1.20%)
Apr 22, 2010 8.530 8.663 8.442 8.623 203,268 -0.02(-0.23%)
Apr 21, 2010 8.638 8.692 8.520 8.643 139,112 +0.02(+0.23%)
Apr 20, 2010 8.643 8.731 8.569 8.623 208,114 -0.00(-0.06%)
Apr 19, 2010 8.648 8.736 8.486 8.628 160,556 -0.03(-0.34%)
Apr 16, 2010 8.648 8.825 8.614 8.658 240,945 -0.03(-0.34%)
Apr 15, 2010 8.697 8.736 8.638 8.687 139,932 -0.04(-0.45%)
Apr 14, 2010 8.496 8.756 8.358 8.727 273,233 +0.28(+3.26%)
Apr 13, 2010 8.471 8.530 8.353 8.451 198,935 -0.03(-0.35%)
Apr 12, 2010 8.481 8.515 8.387 8.481 191,489 +0.03(+0.35%)
Apr 09, 2010 8.491 8.491 8.383 8.451 145,482 -0.05(-0.58%)
Apr 08, 2010 8.486 8.525 8.358 8.501 172,319 -0.01(-0.17%)
Apr 07, 2010 8.432 8.525 8.392 8.515 220,582 +0.05(+0.58%)
Apr 06, 2010 8.476 8.535 8.442 8.466 138,784 -0.08(-0.98%)
Apr 05, 2010 8.476 8.559 8.402 8.550 130,890 +0.09(+1.05%)
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.