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 29, 2012 6.989 7.347 6.845 7.342 212,897 +0.51(+7.53%)
Jun 28, 2012 6.848 6.934 6.687 6.828 137,331 -0.10(-1.46%)
Jun 27, 2012 6.974 7.130 6.808 6.929 136,153 +0.00(+0.00%)
Jun 26, 2012 6.863 6.979 6.803 6.929 117,928 +0.07(+0.96%)
Jun 25, 2012 6.833 6.944 6.787 6.863 106,518 -0.08(-1.09%)
Jun 22, 2012 6.878 7.014 6.818 6.939 348,735 +0.14(+2.00%)
Jun 21, 2012 7.125 7.196 6.798 6.803 109,009 -0.36(-5.07%)
Jun 20, 2012 7.166 7.226 7.035 7.166 102,345 -0.02(-0.28%)
Jun 19, 2012 6.939 7.206 6.934 7.186 161,875 +0.27(+3.86%)
Jun 18, 2012 6.979 7.050 6.863 6.919 185,352 -0.10(-1.44%)
Jun 15, 2012 6.939 7.060 6.918 7.019 279,955 +0.10(+1.38%)
Jun 14, 2012 6.944 7.055 6.833 6.924 116,046 +0.01(+0.15%)
Jun 13, 2012 7.146 7.337 6.878 6.914 118,045 -0.26(-3.69%)
Jun 12, 2012 7.153 7.229 7.022 7.178 108,046 +0.09(+1.28%)
Jun 11, 2012 7.415 7.415 7.088 7.088 152,353 -0.23(-3.16%)
Jun 08, 2012 7.234 7.435 7.178 7.319 167,054 +0.06(+0.76%)
Jun 07, 2012 7.480 7.500 7.264 7.264 185,459 -0.08(-1.03%)
Jun 06, 2012 7.093 7.354 7.058 7.339 171,365 +0.33(+4.73%)
Jun 05, 2012 6.992 7.038 6.892 7.007 134,914 -0.05(-0.64%)
Jun 04, 2012 7.148 7.198 7.002 7.053 198,342 -0.02(-0.21%)
Jun 01, 2012 6.912 7.234 6.912 7.068 264,794 +0.26(+3.76%)
May 31, 2012 6.887 6.912 6.751 6.811 257,244 -0.08(-1.09%)
May 30, 2012 6.892 6.962 6.781 6.887 221,146 -0.10(-1.44%)
May 29, 2012 7.103 7.218 6.932 6.987 261,627 -0.02(-0.22%)
May 25, 2012 6.977 7.083 6.937 7.002 91,751 +0.04(+0.51%)
May 24, 2012 7.038 7.083 6.831 6.967 142,655 -0.06(-0.86%)
May 23, 2012 6.942 7.038 6.756 7.027 144,401 -0.02(-0.21%)
May 22, 2012 7.188 7.188 6.982 7.043 196,392 -0.12(-1.62%)
May 21, 2012 6.872 7.158 6.867 7.158 233,949 +0.32(+4.71%)
May 18, 2012 6.836 6.912 6.796 6.836 349,863 -0.02(-0.22%)
May 17, 2012 6.997 7.033 6.824 6.852 242,237 -0.14(-1.94%)
May 16, 2012 7.038 7.048 6.952 6.987 229,328 +0.01(+0.14%)
May 15, 2012 7.017 7.068 6.932 6.977 314,567 -0.05(-0.64%)
May 14, 2012 7.183 7.183 7.002 7.022 238,926 -0.25(-3.46%)
May 11, 2012 7.510 7.565 7.239 7.274 286,338 -0.34(-4.49%)
May 10, 2012 7.646 7.696 7.470 7.616 143,243 +0.06(+0.80%)
May 09, 2012 7.389 7.631 7.379 7.555 241,614 +0.01(+0.07%)
May 08, 2012 7.399 7.621 7.399 7.550 275,896 +0.06(+0.81%)
May 07, 2012 7.676 7.726 7.465 7.490 377,632 -0.19(-2.49%)
May 04, 2012 8.405 8.465 7.613 7.681 234,564 -0.85(-10.01%)
May 03, 2012 8.701 8.701 8.450 8.536 204,417 -0.17(-1.91%)
May 02, 2012 8.626 8.742 8.485 8.701 205,374 +0.01(+0.12%)
May 01, 2012 8.696 8.892 8.621 8.691 235,996 -0.03(-0.35%)
Apr 30, 2012 8.812 8.847 8.676 8.722 172,025 -0.12(-1.36%)
Apr 27, 2012 8.817 8.892 8.737 8.842 180,917 +0.07(+0.74%)
Apr 26, 2012 8.757 8.792 8.651 8.777 111,959 -0.01(-0.06%)
Apr 25, 2012 8.772 8.872 8.706 8.782 148,014 +0.17(+1.93%)
Apr 24, 2012 8.556 8.621 8.445 8.616 140,417 +0.07(+0.82%)
Apr 23, 2012 8.676 8.797 8.425 8.546 176,461 -0.34(-3.79%)
Apr 20, 2012 8.938 8.998 8.792 8.882 194,250 +0.08(+0.91%)
Apr 19, 2012 8.973 9.068 8.716 8.802 136,472 -0.17(-1.90%)
Apr 18, 2012 9.109 9.129 8.882 8.973 181,313 -0.18(-1.92%)
Apr 17, 2012 9.219 9.310 9.134 9.149 140,526 +0.05(+0.50%)
Apr 16, 2012 9.149 9.189 8.945 9.104 197,751 +0.03(+0.28%)
Apr 13, 2012 9.154 9.224 9.033 9.078 239,865 -0.15(-1.58%)
Apr 12, 2012 8.902 9.280 8.902 9.224 151,115 +0.31(+3.50%)
Apr 11, 2012 8.847 8.938 8.722 8.913 251,242 +0.19(+2.19%)
Apr 10, 2012 9.043 9.043 8.696 8.722 421,818 -0.32(-3.56%)
Apr 09, 2012 8.993 9.171 8.908 9.043 184,540 -0.19(-2.02%)
Apr 05, 2012 9.264 9.305 9.109 9.229 174,148 -0.11(-1.18%)
Apr 04, 2012 9.677 9.722 9.315 9.340 216,664 -0.52(-5.30%)
Apr 03, 2012 10.25 10.36 9.762 9.863 182,318 -0.45(-4.34%)
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.