Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.450 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2019 10.15 10.43 10.03 10.08 194,371 -0.10(-1.01%)
Jul 30, 2019 10.03 10.29 9.929 10.18 155,080 +0.06(+0.60%)
Jul 29, 2019 10.24 10.25 10.09 10.12 101,558 -0.15(-1.41%)
Jul 26, 2019 10.22 10.29 10.07 10.27 112,782 +0.08(+0.77%)
Jul 25, 2019 10.21 10.26 10.12 10.19 126,309 -0.02(-0.18%)
Jul 24, 2019 10.10 10.26 10.07 10.21 238,875 +0.08(+0.78%)
Jul 23, 2019 10.05 10.18 9.978 10.13 81,269 +0.14(+1.39%)
Jul 22, 2019 10.20 10.24 9.887 9.990 132,453 -0.05(-0.54%)
Jul 19, 2019 10.06 10.19 9.978 10.04 141,722 -0.07(-0.72%)
Jul 18, 2019 10.08 10.12 9.947 10.12 112,637 +0.03(+0.30%)
Jul 17, 2019 10.20 10.21 10.00 10.09 161,530 -0.12(-1.18%)
Jul 16, 2019 9.978 10.29 9.917 10.21 136,385 +0.22(+2.24%)
Jul 15, 2019 10.26 10.32 9.959 9.984 286,376 -0.27(-2.60%)
Jul 12, 2019 10.06 10.38 10.06 10.25 174,796 +0.20(+1.99%)
Jul 11, 2019 10.20 10.20 9.932 10.05 172,914 -0.18(-1.71%)
Jul 10, 2019 10.16 10.25 10.04 10.23 135,950 +0.13(+1.26%)
Jul 09, 2019 10.04 10.10 9.935 10.10 135,985 +0.00(+0.00%)
Jul 08, 2019 10.04 10.15 10.03 10.10 107,287 +0.00(+0.00%)
Jul 05, 2019 9.935 10.11 9.851 10.10 79,047 +0.07(+0.72%)
Jul 03, 2019 9.947 10.06 9.932 10.03 55,895 +0.10(+0.97%)
Jul 02, 2019 10.15 10.15 9.766 9.929 67,834 -0.21(-2.09%)
Jul 01, 2019 10.16 10.21 10.02 10.14 137,343 +0.09(+0.90%)
Jun 28, 2019 9.941 10.10 9.941 10.05 289,563 +0.14(+1.40%)
Jun 27, 2019 9.699 9.911 9.699 9.911 129,059 +0.21(+2.12%)
Jun 26, 2019 9.639 9.839 9.594 9.705 122,302 +0.10(+1.07%)
Jun 25, 2019 9.784 9.814 9.579 9.603 126,007 -0.19(-1.98%)
Jun 24, 2019 9.947 9.964 9.790 9.796 136,949 -0.13(-1.28%)
Jun 21, 2019 10.05 10.07 9.923 9.923 224,407 -0.22(-2.15%)
Jun 20, 2019 9.959 10.20 9.857 10.14 200,931 +0.34(+3.52%)
Jun 19, 2019 9.796 9.814 9.669 9.796 136,471 +0.01(+0.06%)
Jun 18, 2019 9.754 9.953 9.705 9.790 198,236 +0.13(+1.31%)
Jun 17, 2019 9.657 9.724 9.551 9.663 177,119 +0.01(+0.06%)
Jun 14, 2019 9.814 9.869 9.645 9.657 186,206 -0.18(-1.78%)
Jun 13, 2019 9.899 9.937 9.790 9.832 169,716 +0.02(+0.18%)
Jun 12, 2019 9.760 9.832 9.688 9.814 94,616 +0.05(+0.55%)
Jun 11, 2019 9.983 9.983 9.694 9.760 131,351 -0.10(-0.98%)
Jun 10, 2019 9.874 9.970 9.778 9.856 151,333 +0.04(+0.37%)
Jun 07, 2019 9.700 9.868 9.646 9.820 88,739 +0.17(+1.81%)
Jun 06, 2019 9.742 9.772 9.457 9.646 163,379 -0.10(-0.99%)
Jun 05, 2019 9.880 9.892 9.718 9.742 105,340 -0.14(-1.46%)
Jun 04, 2019 9.748 9.934 9.730 9.886 111,597 +0.25(+2.55%)
Jun 03, 2019 9.370 9.658 9.370 9.640 154,080 +0.28(+2.95%)
May 31, 2019 9.376 9.418 9.298 9.364 156,668 -0.14(-1.52%)
May 30, 2019 9.466 9.586 9.460 9.508 130,524 +0.01(+0.06%)
May 29, 2019 9.436 9.550 9.352 9.502 210,957 +0.04(+0.38%)
May 28, 2019 9.514 9.520 9.364 9.466 196,958 -0.05(-0.57%)
May 24, 2019 9.610 9.610 9.442 9.520 104,223 -0.01(-0.13%)
May 23, 2019 9.646 9.646 9.472 9.532 177,677 -0.25(-2.52%)
May 22, 2019 9.718 9.802 9.622 9.778 136,477 +0.04(+0.37%)
May 21, 2019 9.670 9.766 9.604 9.742 145,736 +0.13(+1.31%)
May 20, 2019 9.592 9.730 9.580 9.616 143,931 -0.10(-1.05%)
May 17, 2019 9.832 9.892 9.680 9.718 137,521 -0.22(-2.24%)
May 16, 2019 10.13 10.13 9.856 9.940 176,988 -0.17(-1.72%)
May 15, 2019 9.904 10.22 9.850 10.11 165,124 +0.13(+1.32%)
May 14, 2019 10.00 10.04 9.868 9.983 104,764 -0.03(-0.30%)
May 13, 2019 10.14 10.14 9.784 10.01 214,850 -0.31(-2.97%)
May 10, 2019 10.37 10.40 10.22 10.32 140,518 -0.07(-0.64%)
May 09, 2019 10.33 10.45 10.19 10.38 147,704 -0.06(-0.58%)
May 08, 2019 10.62 10.68 10.40 10.45 142,103 -0.18(-1.70%)
May 07, 2019 10.52 10.66 10.51 10.63 148,936 -0.04(-0.39%)
May 06, 2019 10.64 10.79 10.58 10.67 98,231 -0.23(-2.10%)
May 03, 2019 10.53 10.97 10.53 10.90 105,222 +0.37(+3.54%)
May 02, 2019 10.51 10.66 10.39 10.52 127,933 -0.01(-0.11%)
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.