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, 2020 9.314 9.606 9.314 9.575 138,777 +0.16(+1.65%)
Jun 29, 2020 9.289 9.662 9.245 9.419 169,484 +0.30(+3.34%)
Jun 26, 2020 9.295 9.295 8.959 9.115 393,570 -0.27(-2.85%)
Jun 25, 2020 9.320 9.395 9.109 9.382 239,371 -0.02(-0.26%)
Jun 24, 2020 9.500 9.531 9.264 9.407 295,988 -0.24(-2.51%)
Jun 23, 2020 9.824 9.926 9.562 9.649 402,802 -0.10(-1.02%)
Jun 22, 2020 9.475 9.867 9.363 9.749 199,279 +0.17(+1.82%)
Jun 19, 2020 9.519 9.749 9.463 9.575 537,681 +0.04(+0.46%)
Jun 18, 2020 9.569 9.724 9.320 9.531 182,773 -0.14(-1.48%)
Jun 17, 2020 10.04 10.04 9.643 9.674 247,934 -0.39(-3.86%)
Jun 16, 2020 9.995 10.27 9.782 10.06 189,288 +0.42(+4.35%)
Jun 15, 2020 9.162 9.745 9.099 9.643 185,299 +0.17(+1.76%)
Jun 12, 2020 9.872 9.872 9.224 9.477 203,084 +0.01(+0.13%)
Jun 11, 2020 9.668 9.866 9.452 9.465 210,476 -0.68(-6.75%)
Jun 10, 2020 10.56 10.56 10.05 10.15 220,374 -0.44(-4.14%)
Jun 09, 2020 10.83 10.85 10.41 10.59 165,128 -0.44(-4.03%)
Jun 08, 2020 11.00 11.11 10.80 11.03 397,464 +0.17(+1.53%)
Jun 05, 2020 10.69 11.00 10.48 10.87 268,401 +0.52(+5.07%)
Jun 04, 2020 9.940 10.38 9.853 10.34 180,966 +0.32(+3.20%)
Jun 03, 2020 10.00 10.17 9.970 10.02 231,802 +0.28(+2.85%)
Jun 02, 2020 9.964 10.03 9.600 9.742 201,866 -0.10(-1.00%)
Jun 01, 2020 9.563 9.940 9.502 9.841 371,708 +0.39(+4.18%)
May 29, 2020 9.557 9.730 9.298 9.446 197,411 -0.30(-3.04%)
May 28, 2020 9.970 9.995 9.687 9.742 190,114 -0.02(-0.25%)
May 27, 2020 9.409 9.884 9.298 9.767 291,760 +0.43(+4.63%)
May 26, 2020 9.471 9.551 9.014 9.335 257,171 +0.22(+2.44%)
May 22, 2020 8.885 9.113 8.866 9.113 128,041 +0.02(+0.27%)
May 21, 2020 9.138 9.218 9.048 9.088 120,550 -0.09(-1.01%)
May 20, 2020 9.008 9.279 8.952 9.181 190,216 +0.45(+5.16%)
May 19, 2020 9.255 9.261 8.712 8.730 130,810 -0.59(-6.35%)
May 18, 2020 8.959 9.511 8.934 9.323 281,833 +0.79(+9.26%)
May 15, 2020 8.348 8.601 8.144 8.533 347,982 +0.28(+3.36%)
May 14, 2020 8.379 8.443 7.897 8.255 216,787 -0.15(-1.76%)
May 13, 2020 8.471 8.471 8.157 8.403 208,489 -0.22(-2.58%)
May 12, 2020 9.495 9.495 8.595 8.625 228,635 -0.75(-8.03%)
May 11, 2020 9.656 9.656 9.245 9.378 189,829 -0.54(-5.47%)
May 08, 2020 9.335 9.921 9.249 9.921 143,763 +0.81(+8.94%)
May 07, 2020 9.397 9.479 9.045 9.107 154,204 -0.09(-0.94%)
May 06, 2020 9.958 9.958 9.162 9.193 154,423 -0.66(-6.70%)
May 05, 2020 10.26 10.59 9.755 9.853 170,537 -0.31(-3.04%)
May 04, 2020 9.872 10.22 9.847 10.16 213,760 +0.15(+1.48%)
May 01, 2020 9.903 10.03 9.810 10.01 197,249 -0.15(-1.52%)
Apr 30, 2020 10.36 10.36 9.995 10.17 206,688 -0.44(-4.19%)
Apr 29, 2020 10.23 10.62 10.06 10.61 223,222 +0.76(+7.70%)
Apr 28, 2020 10.03 10.03 9.643 9.853 113,526 +0.15(+1.53%)
Apr 27, 2020 9.582 9.822 9.582 9.705 93,339 +0.15(+1.62%)
Apr 24, 2020 9.557 9.649 9.292 9.551 129,176 +0.04(+0.39%)
Apr 23, 2020 9.508 9.859 9.415 9.514 153,258 +0.00(+0.00%)
Apr 22, 2020 9.711 9.736 9.440 9.514 140,886 +0.17(+1.78%)
Apr 21, 2020 9.261 9.495 9.107 9.347 113,882 -0.17(-1.81%)
Apr 20, 2020 9.798 9.909 9.279 9.520 164,755 -0.59(-5.86%)
Apr 17, 2020 9.927 10.33 9.887 10.11 149,436 +0.36(+3.67%)
Apr 16, 2020 9.532 9.792 9.193 9.755 212,074 +0.22(+2.33%)
Apr 15, 2020 9.668 9.850 9.094 9.532 225,400 -0.42(-4.22%)
Apr 14, 2020 9.829 10.09 9.798 9.952 349,799 +0.12(+1.26%)
Apr 13, 2020 9.446 9.933 9.255 9.829 206,134 +0.44(+4.66%)
Apr 09, 2020 9.360 9.532 8.977 9.391 232,744 +0.28(+3.05%)
Apr 08, 2020 8.977 9.298 8.768 9.113 165,569 +0.32(+3.65%)
Apr 07, 2020 9.606 9.742 8.644 8.792 176,205 -0.48(-5.13%)
Apr 06, 2020 9.218 9.434 8.897 9.267 281,774 +0.48(+5.48%)
Apr 03, 2020 9.150 9.287 8.539 8.786 162,726 -0.54(-5.82%)
Apr 02, 2020 9.273 9.761 9.014 9.329 128,199 -0.09(-0.92%)
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.