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

Tredegar Corp (NY: TG )

5.440 -0.020 (-0.37%)
Official Closing 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 29, 2022 10.03 10.10 9.848 9.914 88,619 -0.08(-0.76%)
Jul 28, 2022 9.800 10.03 9.763 9.990 101,247 +0.14(+1.44%)
Jul 27, 2022 9.715 9.905 9.687 9.848 84,287 +0.18(+1.86%)
Jul 26, 2022 9.602 9.706 9.488 9.668 100,303 +0.02(+0.20%)
Jul 25, 2022 9.668 9.772 9.573 9.649 122,443 +0.03(+0.29%)
Jul 22, 2022 9.782 9.800 9.450 9.621 128,725 -0.10(-1.07%)
Jul 21, 2022 9.611 9.744 9.517 9.725 123,494 -0.08(-0.77%)
Jul 20, 2022 9.706 9.829 9.602 9.800 142,144 +0.11(+1.17%)
Jul 19, 2022 9.687 9.857 9.668 9.687 117,296 +0.11(+1.19%)
Jul 18, 2022 9.564 9.716 9.507 9.573 95,342 +0.10(+1.10%)
Jul 15, 2022 9.507 9.536 9.346 9.469 89,633 +0.09(+0.91%)
Jul 14, 2022 9.252 9.394 9.167 9.384 81,312 +0.08(+0.81%)
Jul 13, 2022 9.204 9.337 9.195 9.309 109,154 +0.05(+0.51%)
Jul 12, 2022 9.261 9.422 9.204 9.261 117,952 -0.04(-0.41%)
Jul 11, 2022 9.356 9.422 9.233 9.299 127,554 -0.09(-1.01%)
Jul 08, 2022 9.526 9.526 9.295 9.394 140,936 -0.11(-1.19%)
Jul 07, 2022 9.460 9.649 9.422 9.507 153,784 +0.08(+0.80%)
Jul 06, 2022 9.640 9.649 9.290 9.431 158,671 -0.32(-3.30%)
Jul 05, 2022 9.554 9.753 9.441 9.753 248,222 +0.06(+0.59%)
Jul 01, 2022 9.460 9.800 9.460 9.696 145,196 +0.24(+2.50%)
Jun 30, 2022 9.536 9.635 9.413 9.460 154,383 -0.20(-2.06%)
Jun 29, 2022 9.725 9.882 9.488 9.659 111,489 -0.13(-1.35%)
Jun 28, 2022 10.19 10.26 9.753 9.791 155,128 -0.25(-2.45%)
Jun 27, 2022 10.07 10.13 9.914 10.04 78,781 +0.06(+0.57%)
Jun 24, 2022 9.715 10.26 9.687 9.980 749,905 +0.29(+3.03%)
Jun 23, 2022 9.659 9.782 9.479 9.687 121,323 -0.01(-0.10%)
Jun 22, 2022 9.469 9.829 9.413 9.696 167,447 +0.14(+1.49%)
Jun 21, 2022 9.772 10.03 9.545 9.554 233,119 -0.17(-1.75%)
Jun 17, 2022 10.07 10.16 9.715 9.725 491,672 -0.34(-3.38%)
Jun 16, 2022 10.45 10.53 10.03 10.07 164,932 -0.47(-4.49%)
Jun 15, 2022 10.59 10.68 10.34 10.54 150,261 +0.07(+0.63%)
Jun 14, 2022 10.76 10.76 10.40 10.47 96,311 -0.25(-2.36%)
Jun 13, 2022 11.04 11.04 10.62 10.73 112,878 -0.47(-4.18%)
Jun 10, 2022 11.44 11.47 11.15 11.19 121,348 -0.33(-2.84%)
Jun 09, 2022 11.62 11.69 11.49 11.52 95,084 -0.13(-1.12%)
Jun 08, 2022 11.79 11.79 11.47 11.65 101,945 -0.17(-1.43%)
Jun 07, 2022 11.78 11.86 11.67 11.82 153,100 +0.00(+0.00%)
Jun 06, 2022 11.57 11.82 11.57 11.82 168,965 +0.24(+2.10%)
Jun 03, 2022 11.56 11.61 11.44 11.58 77,180 -0.02(-0.16%)
Jun 02, 2022 11.39 11.60 11.34 11.60 108,651 +0.28(+2.48%)
Jun 01, 2022 11.39 11.39 11.17 11.32 121,838 -0.02(-0.16%)
May 31, 2022 11.46 11.48 11.20 11.33 227,229 -0.09(-0.82%)
May 27, 2022 11.23 11.44 11.19 11.43 107,749 +0.22(+2.00%)
May 26, 2022 11.14 11.23 11.11 11.20 81,468 +0.09(+0.84%)
May 25, 2022 10.88 11.16 10.88 11.11 104,624 +0.11(+1.02%)
May 24, 2022 11.14 11.20 10.73 11.00 146,711 -0.10(-0.93%)
May 23, 2022 11.43 11.46 11.05 11.10 223,805 -0.11(-1.00%)
May 20, 2022 11.11 11.27 11.00 11.21 187,311 +0.22(+1.96%)
May 19, 2022 10.90 11.18 10.72 11.00 177,010 +0.04(+0.34%)
May 18, 2022 10.76 11.26 10.76 10.96 299,223 +0.29(+2.72%)
May 17, 2022 10.42 10.71 10.39 10.67 129,827 +0.39(+3.82%)
May 16, 2022 10.46 10.49 10.15 10.28 168,325 -0.12(-1.17%)
May 13, 2022 10.46 10.72 10.39 10.40 177,650 -0.19(-1.77%)
May 12, 2022 10.62 10.64 10.38 10.59 135,967 -0.06(-0.53%)
May 11, 2022 10.69 10.96 10.63 10.64 96,629 -0.06(-0.52%)
May 10, 2022 10.70 10.90 10.57 10.70 87,357 +0.11(+1.06%)
May 09, 2022 10.64 10.82 10.31 10.59 169,704 -0.07(-0.70%)
May 06, 2022 10.88 10.88 10.59 10.66 92,852 -0.26(-2.40%)
May 05, 2022 11.05 11.05 10.74 10.92 109,172 -0.29(-2.59%)
May 04, 2022 11.01 11.24 10.95 11.21 93,287 +0.31(+2.83%)
May 03, 2022 10.88 11.03 10.79 10.90 92,031 +0.00(+0.00%)
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.