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 (%)
Aug 31, 2007 8.491 8.667 8.324 8.569 536,477 +0.18(+2.16%)
Aug 30, 2007 8.790 8.829 8.334 8.388 1,331,811 -0.40(-4.57%)
Aug 29, 2007 8.550 8.868 8.432 8.790 334,533 +0.30(+3.58%)
Aug 28, 2007 8.643 8.667 8.471 8.486 357,787 -0.23(-2.64%)
Aug 27, 2007 8.834 8.844 8.589 8.716 248,248 -0.13(-1.44%)
Aug 24, 2007 8.702 8.893 8.584 8.844 335,349 +0.17(+1.92%)
Aug 23, 2007 8.947 8.976 8.623 8.677 378,186 -0.21(-2.37%)
Aug 22, 2007 8.785 8.903 8.638 8.888 242,944 +0.21(+2.37%)
Aug 21, 2007 8.457 8.839 8.358 8.682 207,247 +0.17(+1.96%)
Aug 20, 2007 8.628 8.628 8.172 8.515 627,250 -0.08(-0.97%)
Aug 17, 2007 8.579 9.050 8.520 8.599 634,186 +0.02(+0.23%)
Aug 16, 2007 8.187 8.677 8.153 8.579 1,183,515 +0.28(+3.43%)
Aug 15, 2007 8.216 8.486 8.216 8.295 682,530 +0.01(+0.18%)
Aug 14, 2007 8.447 8.662 8.236 8.280 725,774 -0.18(-2.14%)
Aug 13, 2007 8.682 9.089 8.368 8.461 824,095 -0.27(-3.14%)
Aug 10, 2007 7.770 9.069 7.682 8.736 1,105,593 +0.77(+9.66%)
Aug 09, 2007 8.324 8.417 7.814 7.966 2,158,966 -0.69(-7.93%)
Aug 08, 2007 8.510 8.746 8.104 8.653 1,655,125 +0.34(+4.13%)
Aug 07, 2007 8.138 8.559 7.966 8.309 1,051,741 +0.02(+0.24%)
Aug 06, 2007 8.334 8.412 7.991 8.290 897,937 -0.08(-0.94%)
Aug 03, 2007 8.457 8.878 8.256 8.368 571,767 -0.51(-5.74%)
Aug 02, 2007 9.030 9.060 8.760 8.878 597,877 -0.22(-2.37%)
Aug 01, 2007 8.981 9.305 8.824 9.094 628,474 +0.09(+1.03%)
Jul 31, 2007 9.574 9.692 8.952 9.001 499,556 -0.46(-4.82%)
Jul 30, 2007 9.314 9.535 9.069 9.457 557,692 +0.24(+2.55%)
Jul 27, 2007 9.962 10.05 9.202 9.221 689,261 -0.74(-7.43%)
Jul 26, 2007 10.74 10.74 9.618 9.962 792,069 -0.98(-8.96%)
Jul 25, 2007 11.09 11.09 10.53 10.94 448,152 -0.05(-0.49%)
Jul 24, 2007 10.83 11.41 10.69 11.00 1,032,974 +0.09(+0.81%)
Jul 23, 2007 10.52 11.26 10.39 10.91 747,193 +0.52(+5.00%)
Jul 20, 2007 10.40 10.62 10.11 10.39 592,165 -0.03(-0.33%)
Jul 19, 2007 10.64 10.65 10.38 10.42 152,376 -0.17(-1.57%)
Jul 18, 2007 10.54 10.60 10.18 10.59 344,324 +0.08(+0.79%)
Jul 17, 2007 10.15 10.58 10.08 10.51 591,553 +0.32(+3.18%)
Jul 16, 2007 10.58 10.58 10.10 10.18 356,767 -0.41(-3.89%)
Jul 13, 2007 10.59 10.64 10.40 10.59 181,137 +0.02(+0.19%)
Jul 12, 2007 10.44 10.57 10.32 10.57 312,707 +0.22(+2.13%)
Jul 11, 2007 10.30 10.41 10.16 10.35 324,130 +0.09(+0.86%)
Jul 10, 2007 10.52 10.62 10.24 10.27 273,746 -0.31(-2.97%)
Jul 09, 2007 10.74 10.74 10.54 10.58 312,095 -0.12(-1.10%)
Jul 06, 2007 10.65 10.86 10.58 10.70 234,581 +0.02(+0.18%)
Jul 05, 2007 10.91 11.01 10.46 10.68 244,984 -0.21(-1.89%)
Jul 03, 2007 10.86 11.04 10.83 10.88 165,023 +0.03(+0.32%)
Jul 02, 2007 10.53 10.96 10.47 10.85 453,048 +0.41(+3.90%)
Jun 29, 2007 10.74 10.95 10.42 10.44 384,509 -0.22(-2.02%)
Jun 28, 2007 10.37 10.81 10.33 10.66 468,959 +0.33(+3.18%)
Jun 27, 2007 10.20 10.67 10.20 10.33 813,284 -0.00(-0.05%)
Jun 26, 2007 10.54 10.61 10.29 10.33 386,957 -0.12(-1.13%)
Jun 25, 2007 10.51 10.81 10.36 10.45 376,554 -0.08(-0.79%)
Jun 22, 2007 10.65 10.80 10.31 10.54 844,697 -0.12(-1.10%)
Jun 21, 2007 10.55 10.80 10.40 10.65 271,502 +0.05(+0.46%)
Jun 20, 2007 11.06 11.06 10.57 10.60 566,463 -0.39(-3.57%)
Jun 19, 2007 10.63 11.05 10.50 11.00 418,779 +0.36(+3.36%)
Jun 18, 2007 10.95 10.95 10.59 10.64 442,237 -0.24(-2.21%)
Jun 15, 2007 10.89 10.91 10.66 10.88 567,483 +0.35(+3.31%)
Jun 14, 2007 10.47 10.67 10.34 10.53 294,552 +0.09(+0.84%)
Jun 13, 2007 10.18 10.58 10.12 10.44 470,795 +0.36(+3.55%)
Jun 12, 2007 10.25 10.43 10.03 10.08 667,843 -0.20(-1.95%)
Jun 11, 2007 10.61 10.77 10.20 10.29 1,149,245 -0.74(-6.67%)
Jun 08, 2007 10.86 11.06 10.79 11.02 261,099 +0.16(+1.44%)
Jun 07, 2007 11.08 11.12 10.83 10.86 293,328 -0.25(-2.29%)
Jun 06, 2007 11.31 11.34 10.82 11.12 283,741 -0.21(-1.86%)
Jun 05, 2007 11.33 11.49 11.23 11.33 376,350 -0.06(-0.56%)
Jun 04, 2007 11.56 11.59 11.28 11.39 553,612 -0.23(-1.98%)
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.