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 (%)
Jul 31, 2017 8.795 8.795 8.563 8.737 129,328 -0.03(-0.33%)
Jul 28, 2017 8.592 8.795 8.505 8.766 116,017 +0.17(+2.02%)
Jul 27, 2017 8.650 8.737 8.534 8.592 132,664 -0.03(-0.34%)
Jul 26, 2017 8.997 9.026 8.505 8.621 160,549 -0.41(-4.49%)
Jul 25, 2017 8.910 9.142 8.910 9.026 195,589 +0.14(+1.63%)
Jul 24, 2017 8.824 8.939 8.737 8.881 232,003 +0.03(+0.33%)
Jul 21, 2017 9.315 9.344 8.737 8.852 416,794 -0.35(-3.77%)
Jul 20, 2017 8.881 9.258 8.795 9.200 690,362 +0.29(+3.25%)
Jul 19, 2017 8.824 8.954 8.766 8.910 212,171 +0.17(+1.99%)
Jul 18, 2017 8.824 8.881 8.708 8.737 98,919 -0.17(-1.95%)
Jul 17, 2017 8.824 9.113 8.795 8.910 199,352 +0.09(+0.98%)
Jul 14, 2017 8.737 8.852 8.737 8.824 151,470 +0.06(+0.66%)
Jul 13, 2017 8.766 8.881 8.636 8.766 208,603 -0.06(-0.66%)
Jul 12, 2017 8.852 8.997 8.766 8.824 196,887 +0.00(+0.00%)
Jul 11, 2017 8.766 8.939 8.621 8.824 180,751 +0.03(+0.33%)
Jul 10, 2017 8.795 8.968 8.737 8.795 150,730 -0.12(-1.30%)
Jul 07, 2017 8.650 8.939 8.592 8.910 110,177 +0.26(+3.01%)
Jul 06, 2017 8.737 8.910 8.592 8.650 143,281 -0.23(-2.61%)
Jul 05, 2017 9.142 9.142 8.708 8.881 89,838 -0.26(-2.85%)
Jul 03, 2017 8.824 9.229 8.824 9.142 61,516 +0.32(+3.61%)
Jun 30, 2017 8.795 8.910 8.708 8.824 90,400 +0.03(+0.33%)
Jun 29, 2017 8.766 8.881 8.592 8.795 83,844 +0.00(+0.00%)
Jun 28, 2017 8.766 8.824 8.708 8.795 186,804 +0.12(+1.33%)
Jun 27, 2017 8.621 8.795 8.505 8.679 169,185 +0.06(+0.67%)
Jun 26, 2017 8.737 8.766 8.476 8.621 213,683 -0.14(-1.65%)
Jun 23, 2017 8.737 8.795 8.563 8.766 439,071 +0.03(+0.33%)
Jun 22, 2017 8.708 8.997 8.650 8.737 94,943 +0.06(+0.67%)
Jun 21, 2017 8.824 8.881 8.679 8.679 153,921 -0.17(-1.96%)
Jun 20, 2017 9.026 9.142 8.766 8.852 340,513 -0.26(-2.86%)
Jun 19, 2017 9.200 9.258 8.939 9.113 379,502 +0.03(+0.32%)
Jun 16, 2017 9.373 9.634 9.055 9.084 474,496 -0.43(-4.56%)
Jun 15, 2017 9.431 9.634 9.373 9.518 106,834 -0.06(-0.60%)
Jun 14, 2017 9.807 10.01 9.460 9.576 91,247 -0.23(-2.30%)
Jun 13, 2017 9.859 9.888 9.571 9.801 92,589 +0.00(+0.00%)
Jun 12, 2017 9.916 10.20 9.629 9.801 116,435 -0.17(-1.73%)
Jun 09, 2017 9.744 10.15 9.543 9.974 155,517 +0.32(+3.27%)
Jun 08, 2017 9.341 9.888 9.198 9.658 130,584 +0.32(+3.38%)
Jun 07, 2017 9.313 9.543 9.198 9.341 133,164 +0.03(+0.31%)
Jun 06, 2017 9.198 9.514 9.083 9.313 102,626 +0.00(+0.00%)
Jun 05, 2017 9.543 9.686 9.313 9.313 102,885 -0.20(-2.11%)
Jun 02, 2017 9.255 9.686 9.255 9.514 129,001 +0.23(+2.48%)
Jun 01, 2017 9.054 9.341 8.968 9.284 152,727 +0.20(+2.22%)
May 31, 2017 9.112 9.169 8.939 9.083 124,092 -0.06(-0.63%)
May 30, 2017 9.112 9.227 8.997 9.140 173,494 -0.03(-0.31%)
May 26, 2017 9.227 9.284 9.083 9.169 150,022 -0.11(-1.24%)
May 25, 2017 9.284 9.370 9.112 9.284 109,706 +0.11(+1.25%)
May 24, 2017 9.198 9.370 9.083 9.169 78,925 +0.00(+0.00%)
May 23, 2017 9.025 9.227 8.910 9.169 136,730 +0.17(+1.92%)
May 22, 2017 8.738 9.025 8.652 8.997 105,470 +0.34(+3.99%)
May 19, 2017 8.824 9.025 8.594 8.652 160,777 -0.17(-1.95%)
May 18, 2017 8.652 8.939 8.537 8.824 116,483 +0.11(+1.32%)
May 17, 2017 9.140 9.140 8.623 8.709 207,129 -0.43(-4.72%)
May 16, 2017 8.968 9.284 8.968 9.140 126,183 +0.17(+1.92%)
May 15, 2017 8.853 9.054 8.853 8.968 129,502 +0.17(+1.96%)
May 12, 2017 8.968 8.997 8.709 8.795 136,695 -0.17(-1.92%)
May 11, 2017 9.054 9.054 8.853 8.968 105,628 -0.11(-1.27%)
May 10, 2017 9.054 9.140 8.882 9.083 89,908 -0.03(-0.32%)
May 09, 2017 9.284 9.313 8.853 9.112 194,986 -0.14(-1.55%)
May 08, 2017 9.370 9.485 9.169 9.255 139,360 -0.14(-1.53%)
May 05, 2017 9.313 9.456 8.939 9.399 254,073 +0.17(+1.87%)
May 04, 2017 9.399 9.456 9.169 9.227 225,109 -0.11(-1.23%)
May 03, 2017 9.485 9.744 9.169 9.341 199,058 -0.23(-2.40%)
May 02, 2017 9.485 9.658 9.370 9.571 113,037 +0.06(+0.60%)
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.