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, 2011 8.921 9.169 8.921 9.119 148,448 +0.22(+2.46%)
Jun 29, 2011 8.856 8.921 8.752 8.901 90,964 +0.07(+0.84%)
Jun 28, 2011 8.722 8.826 8.637 8.826 84,608 +0.13(+1.54%)
Jun 27, 2011 8.513 8.709 8.463 8.692 108,989 +0.16(+1.92%)
Jun 24, 2011 8.498 8.573 8.454 8.528 309,621 +0.02(+0.29%)
Jun 23, 2011 8.444 8.523 8.220 8.503 163,988 -0.06(-0.70%)
Jun 22, 2011 8.642 8.732 8.543 8.563 97,550 -0.15(-1.77%)
Jun 21, 2011 8.603 8.757 8.483 8.717 129,081 +0.21(+2.45%)
Jun 20, 2011 8.478 8.553 8.468 8.508 87,576 +0.06(+0.77%)
Jun 17, 2011 8.662 8.727 8.399 8.444 228,444 -0.15(-1.79%)
Jun 16, 2011 8.424 8.618 8.424 8.598 99,055 +0.16(+1.94%)
Jun 15, 2011 8.583 8.608 8.424 8.434 143,337 -0.28(-3.22%)
Jun 14, 2011 8.586 8.729 8.546 8.714 147,332 +0.23(+2.75%)
Jun 13, 2011 8.685 8.685 8.472 8.481 179,065 -0.14(-1.67%)
Jun 10, 2011 8.734 8.878 8.605 8.625 105,377 -0.18(-2.03%)
Jun 09, 2011 8.833 8.967 8.804 8.804 100,778 -0.00(-0.06%)
Jun 08, 2011 8.848 8.918 8.764 8.809 96,132 -0.10(-1.11%)
Jun 07, 2011 9.047 9.056 8.898 8.908 94,048 -0.04(-0.44%)
Jun 06, 2011 8.992 9.076 8.923 8.947 145,321 -0.02(-0.28%)
Jun 03, 2011 9.037 9.210 8.957 8.972 171,891 +0.15(+1.69%)
May 24, 2011 8.947 9.002 8.809 8.823 107,703 -0.09(-1.06%)
May 23, 2011 8.863 9.017 8.863 8.918 109,188 -0.14(-1.53%)
May 20, 2011 9.156 9.190 9.037 9.056 155,248 -0.16(-1.72%)
May 19, 2011 9.175 9.275 9.022 9.215 110,806 +0.12(+1.36%)
May 18, 2011 8.898 9.116 8.893 9.091 166,981 +0.19(+2.17%)
May 17, 2011 8.863 8.957 8.690 8.898 154,092 -0.03(-0.39%)
May 16, 2011 9.086 9.151 8.918 8.933 109,916 -0.23(-2.54%)
May 13, 2011 9.344 9.413 9.141 9.166 77,651 -0.19(-2.07%)
May 12, 2011 9.215 9.399 9.170 9.359 151,655 +0.10(+1.12%)
May 11, 2011 9.522 9.552 9.195 9.255 173,360 -0.32(-3.36%)
May 10, 2011 9.607 9.721 9.513 9.577 163,773 +0.03(+0.31%)
May 09, 2011 9.324 9.582 9.280 9.547 131,883 +0.21(+2.23%)
May 06, 2011 9.527 9.726 9.146 9.339 196,797 -0.01(-0.11%)
May 05, 2011 9.785 10.09 9.245 9.349 309,506 -0.97(-9.41%)
May 04, 2011 10.64 10.64 10.29 10.32 103,941 -0.26(-2.44%)
May 03, 2011 10.70 10.70 10.49 10.58 117,762 -0.12(-1.11%)
May 02, 2011 10.73 10.75 10.69 10.70 89,806 -0.15(-1.37%)
Apr 29, 2011 10.86 10.99 10.75 10.85 113,453 +0.01(+0.09%)
Apr 28, 2011 10.81 10.85 10.71 10.84 74,815 +0.01(+0.14%)
Apr 27, 2011 10.83 10.83 10.69 10.82 87,050 +0.03(+0.32%)
Apr 26, 2011 10.65 10.90 10.61 10.79 150,840 +0.15(+1.45%)
Apr 25, 2011 10.80 10.82 10.58 10.63 78,095 -0.24(-2.23%)
Apr 21, 2011 10.91 11.04 10.80 10.88 100,927 +0.01(+0.09%)
Apr 20, 2011 10.76 10.87 10.67 10.87 89,856 +0.31(+2.91%)
Apr 19, 2011 10.58 10.64 10.51 10.56 122,135 -0.00(-0.05%)
Apr 18, 2011 10.58 10.67 10.45 10.56 126,913 -0.22(-2.02%)
Apr 15, 2011 10.57 10.79 10.50 10.78 150,499 +0.16(+1.54%)
Apr 14, 2011 10.53 10.64 10.43 10.62 106,953 -0.05(-0.51%)
Apr 13, 2011 10.98 11.06 10.58 10.67 115,533 -0.19(-1.78%)
Apr 12, 2011 11.07 11.13 10.84 10.87 128,942 -0.27(-2.45%)
Apr 11, 2011 11.16 11.26 11.05 11.14 118,143 -0.01(-0.09%)
Apr 08, 2011 11.44 11.44 11.10 11.15 121,692 -0.19(-1.66%)
Apr 07, 2011 11.35 11.50 11.27 11.34 157,411 +0.00(+0.00%)
Apr 06, 2011 11.28 11.39 11.20 11.34 81,783 +0.15(+1.33%)
Apr 05, 2011 11.10 11.30 10.98 11.19 170,961 +0.10(+0.89%)
Apr 04, 2011 10.91 11.11 10.89 11.09 115,625 +0.24(+2.24%)
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.