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, 2020 9.858 9.989 9.689 9.914 300,662 -0.02(-0.25%)
Jul 30, 2020 10.07 10.09 9.801 9.939 149,237 -0.29(-2.87%)
Jul 29, 2020 10.09 10.26 10.03 10.23 139,752 +0.18(+1.80%)
Jul 28, 2020 10.08 10.17 10.04 10.05 185,125 -0.08(-0.80%)
Jul 27, 2020 9.814 10.19 9.801 10.13 109,647 +0.31(+3.11%)
Jul 24, 2020 9.882 9.970 9.730 9.826 261,417 -0.04(-0.38%)
Jul 23, 2020 9.639 9.882 9.577 9.864 204,065 +0.15(+1.54%)
Jul 22, 2020 9.676 9.833 9.558 9.714 130,154 -0.04(-0.45%)
Jul 21, 2020 9.714 9.920 9.676 9.758 113,104 +0.16(+1.63%)
Jul 20, 2020 9.701 9.801 9.589 9.602 62,418 -0.17(-1.73%)
Jul 17, 2020 9.758 9.926 9.726 9.770 134,072 +0.03(+0.32%)
Jul 16, 2020 9.658 9.758 9.489 9.739 169,363 +0.03(+0.32%)
Jul 15, 2020 9.701 9.820 9.495 9.708 198,946 +0.27(+2.91%)
Jul 14, 2020 9.271 9.445 9.202 9.433 150,342 +0.15(+1.61%)
Jul 13, 2020 9.421 9.458 9.221 9.283 213,546 +0.02(+0.20%)
Jul 10, 2020 9.239 9.321 9.183 9.264 143,683 +0.02(+0.27%)
Jul 09, 2020 9.371 9.464 9.108 9.239 266,788 -0.21(-2.18%)
Jul 08, 2020 9.589 9.639 9.333 9.445 250,468 -0.04(-0.40%)
Jul 07, 2020 9.489 9.614 9.386 9.483 278,810 -0.15(-1.56%)
Jul 06, 2020 9.645 9.695 9.433 9.633 149,675 +0.22(+2.32%)
Jul 02, 2020 9.508 9.622 9.358 9.414 114,850 +0.12(+1.34%)
Jul 01, 2020 9.664 9.720 9.264 9.289 155,285 -0.32(-3.38%)
Jun 30, 2020 9.352 9.645 9.352 9.614 138,211 +0.16(+1.65%)
Jun 29, 2020 9.327 9.701 9.283 9.458 168,793 +0.31(+3.34%)
Jun 26, 2020 9.333 9.333 8.996 9.152 391,966 -0.27(-2.85%)
Jun 25, 2020 9.358 9.433 9.146 9.421 238,396 -0.02(-0.26%)
Jun 24, 2020 9.539 9.570 9.302 9.445 294,781 -0.24(-2.51%)
Jun 23, 2020 9.864 9.967 9.602 9.689 401,160 -0.10(-1.02%)
Jun 22, 2020 9.514 9.907 9.402 9.789 198,467 +0.17(+1.82%)
Jun 19, 2020 9.558 9.789 9.502 9.614 535,489 +0.04(+0.46%)
Jun 18, 2020 9.608 9.764 9.359 9.570 182,027 -0.14(-1.48%)
Jun 17, 2020 10.09 10.09 9.683 9.714 246,923 -0.39(-3.86%)
Jun 16, 2020 10.04 10.31 9.822 10.10 188,516 +0.42(+4.35%)
Jun 15, 2020 9.200 9.785 9.136 9.683 184,543 +0.17(+1.76%)
Jun 12, 2020 9.912 9.912 9.262 9.516 202,256 +0.01(+0.13%)
Jun 11, 2020 9.708 9.906 9.491 9.503 209,618 -0.69(-6.75%)
Jun 10, 2020 10.60 10.60 10.09 10.19 219,476 -0.44(-4.14%)
Jun 09, 2020 10.88 10.89 10.46 10.63 164,455 -0.45(-4.03%)
Jun 08, 2020 11.05 11.15 10.85 11.08 395,844 +0.17(+1.53%)
Jun 05, 2020 10.73 11.05 10.53 10.91 267,307 +0.53(+5.07%)
Jun 04, 2020 9.980 10.42 9.894 10.38 180,229 +0.32(+3.20%)
Jun 03, 2020 10.04 10.21 10.01 10.06 230,857 +0.28(+2.85%)
Jun 02, 2020 10.01 10.07 9.640 9.782 201,044 -0.10(-1.00%)
Jun 01, 2020 9.602 9.980 9.540 9.881 370,193 +0.40(+4.18%)
May 29, 2020 9.596 9.770 9.336 9.485 196,606 -0.30(-3.04%)
May 28, 2020 10.01 10.04 9.726 9.782 189,339 -0.02(-0.25%)
May 27, 2020 9.448 9.925 9.336 9.807 290,571 +0.43(+4.63%)
May 26, 2020 9.509 9.590 9.051 9.373 256,122 +0.22(+2.44%)
May 22, 2020 8.921 9.150 8.902 9.150 127,519 +0.02(+0.27%)
May 21, 2020 9.175 9.255 9.085 9.125 120,059 -0.09(-1.01%)
May 20, 2020 9.045 9.317 8.989 9.218 189,441 +0.45(+5.16%)
May 19, 2020 9.293 9.299 8.748 8.766 130,276 -0.59(-6.35%)
May 18, 2020 8.995 9.550 8.971 9.361 280,684 +0.79(+9.26%)
May 15, 2020 8.382 8.636 8.178 8.568 346,563 +0.28(+3.36%)
May 14, 2020 8.413 8.477 7.930 8.289 215,904 -0.15(-1.76%)
May 13, 2020 8.506 8.506 8.190 8.438 207,639 -0.22(-2.58%)
May 12, 2020 9.534 9.534 8.630 8.661 227,703 -0.76(-8.03%)
May 11, 2020 9.695 9.695 9.282 9.417 189,055 -0.55(-5.47%)
May 08, 2020 9.373 9.962 9.286 9.962 143,177 +0.82(+8.94%)
May 07, 2020 9.435 9.518 9.082 9.144 153,575 -0.09(-0.94%)
May 06, 2020 9.999 9.999 9.200 9.231 153,793 -0.66(-6.70%)
May 05, 2020 10.30 10.63 9.794 9.894 169,842 -0.31(-3.04%)
May 04, 2020 9.912 10.27 9.887 10.20 212,888 +0.15(+1.48%)
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.