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 (%)
Jul 30, 2010 8.535 8.733 8.441 8.535 199,865 -0.09(-1.03%)
Jul 29, 2010 8.629 8.713 8.396 8.624 140,641 +0.10(+1.22%)
Jul 28, 2010 8.520 8.644 8.421 8.520 1,757 -0.04(-0.46%)
Jul 27, 2010 8.654 8.654 8.476 8.560 182,388 -0.02(-0.23%)
Jul 26, 2010 8.609 8.723 8.490 8.579 289,336 -0.02(-0.23%)
Jul 23, 2010 8.303 8.624 8.233 8.599 203,258 +0.24(+2.84%)
Jul 22, 2010 8.263 8.401 8.164 8.362 306,477 +0.25(+3.05%)
Jul 21, 2010 8.307 8.347 8.075 8.115 163,434 -0.15(-1.80%)
Jul 20, 2010 7.902 8.268 7.872 8.263 219,762 +0.27(+3.34%)
Jul 19, 2010 8.065 8.065 7.810 7.996 308,095 -0.01(-0.19%)
Jul 16, 2010 8.011 8.352 7.991 8.011 233,995 -0.40(-4.76%)
Jul 15, 2010 8.406 8.436 8.223 8.411 299,891 +0.01(+0.18%)
Jul 14, 2010 8.347 8.446 8.218 8.396 196,880 -0.01(-0.12%)
Jul 13, 2010 8.406 8.456 8.125 8.406 4,295 +0.34(+4.17%)
Jul 12, 2010 8.228 8.273 7.986 8.070 150,337 -0.21(-2.57%)
Jul 09, 2010 8.283 8.288 8.065 8.283 164,888 +0.12(+1.52%)
Jul 08, 2010 8.159 8.159 7.956 8.159 222,587 +0.15(+1.85%)
Jul 07, 2010 7.892 8.026 7.783 8.011 297,175 +0.18(+2.27%)
Jul 06, 2010 7.833 8.332 7.783 7.833 2,196 -0.32(-3.94%)
Jul 02, 2010 8.154 8.327 8.001 8.154 208,413 -0.02(-0.30%)
Jul 01, 2010 8.125 8.303 7.867 8.179 324,415 +0.11(+1.35%)
Jun 30, 2010 8.070 8.367 8.036 8.070 3,445 -0.23(-2.74%)
Jun 29, 2010 8.426 8.466 8.214 8.298 298,712 -0.39(-4.44%)
Jun 25, 2010 8.683 8.846 8.490 8.683 1,172,259 +0.16(+1.86%)
Jun 24, 2010 8.525 8.738 8.476 8.525 311 -0.18(-2.10%)
Jun 23, 2010 8.738 8.866 8.609 8.708 247,635 -0.07(-0.79%)
Jun 22, 2010 8.777 9.121 8.757 8.777 1,532 -0.08(-0.95%)
Jun 21, 2010 9.020 9.114 8.782 8.861 219,715 -0.01(-0.11%)
Jun 18, 2010 8.871 9.074 8.767 8.871 555,385 -0.04(-0.50%)
Jun 17, 2010 8.916 8.921 8.589 8.916 297 +0.36(+4.16%)
Jun 16, 2010 8.589 8.659 8.515 8.560 245,512 -0.13(-1.54%)
Jun 15, 2010 8.693 8.733 8.417 8.693 2,669 +0.27(+3.22%)
Jun 14, 2010 8.471 8.654 8.368 8.422 272,132 +0.05(+0.65%)
Jun 11, 2010 8.091 8.382 8.081 8.368 182,428 +0.17(+2.05%)
Jun 10, 2010 8.200 8.205 8.017 8.200 2,480 +0.29(+3.68%)
Jun 09, 2010 7.978 8.155 7.850 7.909 253,602 +0.03(+0.38%)
Jun 08, 2010 7.909 7.988 7.766 7.879 347,197 -0.00(-0.06%)
Jun 07, 2010 7.968 8.111 7.835 7.884 415,598 -0.02(-0.31%)
Jun 04, 2010 7.909 8.136 7.859 7.909 494,780 -0.27(-3.32%)
Jun 03, 2010 8.180 8.318 8.032 8.180 333,574 -0.04(-0.48%)
Jun 02, 2010 8.220 8.234 7.879 8.220 406,201 +0.29(+3.67%)
Jun 01, 2010 8.042 8.239 7.919 7.928 374,900 -0.20(-2.49%)
May 28, 2010 8.131 8.284 8.032 8.131 308,332 -0.06(-0.78%)
May 27, 2010 8.012 8.215 7.909 8.195 329,701 +0.41(+5.33%)
May 26, 2010 7.780 8.042 7.746 7.780 2,170 +0.03(+0.38%)
May 25, 2010 7.553 7.800 7.455 7.751 396,114 -0.03(-0.44%)
May 24, 2010 7.889 7.948 7.766 7.785 379,357 -0.13(-1.68%)
May 21, 2010 7.608 7.919 7.598 7.919 572,875 +0.19(+2.49%)
May 20, 2010 7.785 7.978 7.697 7.726 479,086 -0.40(-4.92%)
May 19, 2010 8.101 8.259 8.035 8.126 362,200 -0.01(-0.12%)
May 18, 2010 8.595 8.595 8.111 8.136 44,682 -0.32(-3.79%)
May 17, 2010 8.476 8.535 8.111 8.456 408,707 +0.05(+0.59%)
May 14, 2010 8.407 8.422 8.215 8.407 274,894 -0.08(-0.99%)
May 13, 2010 8.555 8.560 8.387 8.491 349,125 -0.06(-0.75%)
May 12, 2010 8.234 8.575 8.155 8.555 425,592 +0.37(+4.46%)
May 11, 2010 8.165 8.284 8.141 8.190 448,233 -0.03(-0.36%)
May 10, 2010 8.057 8.244 8.022 8.220 518,423 +0.69(+9.17%)
May 07, 2010 7.726 7.958 7.499 7.529 422,323 -0.25(-3.17%)
May 06, 2010 8.146 8.308 7.647 7.776 580,425 -0.42(-5.12%)
May 05, 2010 8.175 8.279 8.106 8.195 459,299 -0.06(-0.72%)
May 04, 2010 8.486 8.486 8.215 8.254 390,781 -0.33(-3.80%)
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.