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 (%)
Aug 31, 2004 8.388 8.564 8.339 8.491 77,513 +0.05(+0.64%)
Aug 30, 2004 8.481 8.559 8.378 8.437 157,271 -0.09(-1.09%)
Aug 27, 2004 8.432 8.555 8.285 8.530 113,211 +0.15(+1.75%)
Aug 26, 2004 8.481 8.481 8.339 8.383 166,654 -0.13(-1.55%)
Aug 25, 2004 8.334 8.559 8.314 8.515 105,255 +0.17(+2.06%)
Aug 24, 2004 8.216 8.408 8.187 8.344 132,181 +0.19(+2.28%)
Aug 23, 2004 8.530 8.530 8.153 8.158 180,933 -0.35(-4.09%)
Aug 20, 2004 8.182 8.506 8.158 8.506 117,902 +0.39(+4.83%)
Aug 19, 2004 8.437 8.442 8.113 8.113 209,899 -0.37(-4.39%)
Aug 18, 2004 8.084 8.506 8.074 8.486 190,521 +0.41(+5.04%)
Aug 17, 2004 8.172 8.207 8.055 8.079 117,290 -0.05(-0.66%)
Aug 16, 2004 7.888 8.187 7.824 8.133 245,800 +0.28(+3.62%)
Aug 13, 2004 7.868 7.922 7.780 7.849 81,797 +0.03(+0.38%)
Aug 12, 2004 7.942 7.942 7.746 7.819 120,146 -0.12(-1.48%)
Aug 11, 2004 7.893 7.966 7.780 7.937 216,426 -0.00(-0.06%)
Aug 10, 2004 7.917 7.966 7.868 7.942 154,415 +0.07(+0.93%)
Aug 09, 2004 7.770 7.971 7.760 7.868 192,968 +0.06(+0.82%)
Aug 06, 2004 7.721 7.961 7.672 7.805 196,028 +0.05(+0.63%)
Aug 05, 2004 7.922 7.966 7.751 7.756 190,113 -0.17(-2.10%)
Aug 04, 2004 7.854 7.966 7.746 7.922 230,297 +0.07(+0.87%)
Aug 03, 2004 8.045 8.059 7.849 7.854 140,748 -0.27(-3.32%)
Aug 02, 2004 7.966 8.138 7.903 8.123 152,376 +0.04(+0.55%)
Jul 30, 2004 7.942 8.079 7.726 8.079 239,069 +0.11(+1.35%)
Jul 29, 2004 7.932 8.015 7.878 7.971 151,356 +0.04(+0.56%)
Jul 28, 2004 7.814 7.971 7.697 7.927 267,219 +0.06(+0.81%)
Jul 27, 2004 7.354 7.898 7.339 7.863 328,006 +0.47(+6.37%)
Jul 26, 2004 7.466 7.501 7.378 7.393 145,032 -0.05(-0.66%)
Jul 23, 2004 7.452 7.530 7.339 7.442 313,319 +0.21(+2.92%)
Jul 22, 2004 7.324 7.403 7.231 7.231 290,677 -0.04(-0.61%)
Jul 21, 2004 7.456 7.456 7.265 7.275 166,246 -0.13(-1.79%)
Jul 20, 2004 7.304 7.407 7.251 7.407 200,516 +0.08(+1.14%)
Jul 19, 2004 7.354 7.403 7.241 7.324 97,912 -0.06(-0.86%)
Jul 16, 2004 7.496 7.496 7.290 7.388 108,519 -0.11(-1.44%)
Jul 15, 2004 7.403 7.510 7.334 7.496 133,405 +0.09(+1.26%)
Jul 14, 2004 7.491 7.545 7.393 7.403 85,469 -0.13(-1.69%)
Jul 13, 2004 7.368 7.545 7.368 7.530 95,464 +0.16(+2.20%)
Jul 12, 2004 7.344 7.427 7.246 7.368 120,554 -0.02(-0.33%)
Jul 09, 2004 7.255 7.417 7.255 7.393 41,000 +0.15(+2.10%)
Jul 08, 2004 7.442 7.452 7.231 7.241 162,167 -0.23(-3.08%)
Jul 07, 2004 7.442 7.510 7.329 7.471 238,865 +0.07(+0.93%)
Jul 06, 2004 7.550 7.574 7.334 7.403 218,058 -0.20(-2.58%)
Jul 02, 2004 7.520 7.599 7.417 7.599 105,459 +0.12(+1.57%)
Jul 01, 2004 7.883 7.942 7.466 7.481 188,073 -0.43(-5.39%)
Jun 30, 2004 7.780 7.907 7.721 7.907 183,381 +0.13(+1.64%)
Jun 29, 2004 7.574 7.780 7.574 7.780 271,910 +0.23(+3.05%)
Jun 28, 2004 7.471 7.697 7.378 7.550 383,489 +0.05(+0.65%)
Jun 25, 2004 7.113 7.501 7.108 7.501 844,085 +0.44(+6.18%)
Jun 24, 2004 7.099 7.113 7.054 7.064 168,898 -0.03(-0.41%)
Jun 23, 2004 7.035 7.128 7.020 7.094 157,475 +0.10(+1.40%)
Jun 22, 2004 7.040 7.108 6.814 6.996 164,615 -0.04(-0.63%)
Jun 21, 2004 7.045 7.108 7.005 7.040 69,150 -0.05(-0.76%)
Jun 18, 2004 7.010 7.187 6.981 7.094 249,472 +0.11(+1.62%)
Jun 17, 2004 7.010 7.108 6.937 6.981 154,211 +0.02(+0.28%)
Jun 16, 2004 7.094 7.094 6.863 6.961 135,649 -0.12(-1.73%)
Jun 15, 2004 7.010 7.133 6.966 7.084 246,412 +0.12(+1.76%)
Jun 14, 2004 7.108 7.108 6.912 6.961 244,168 -0.15(-2.07%)
Jun 10, 2004 7.099 7.182 7.045 7.108 331,473 -0.03(-0.48%)
Jun 09, 2004 7.329 7.412 7.084 7.143 131,977 -0.15(-2.08%)
Jun 08, 2004 7.304 7.344 7.182 7.295 67,722 -0.03(-0.40%)
Jun 07, 2004 7.084 7.344 7.084 7.324 179,913 +0.35(+4.99%)
Jun 04, 2004 6.868 7.040 6.863 6.976 218,874 +0.11(+1.64%)
Jun 03, 2004 7.079 7.079 6.863 6.863 147,480 -0.22(-3.05%)
Jun 02, 2004 7.118 7.133 7.020 7.079 113,823 +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.