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, 2009 7.182 7.398 7.113 7.374 248,327 +0.11(+1.56%)
Aug 28, 2009 7.497 7.497 7.187 7.261 137,914 -0.19(-2.58%)
Aug 27, 2009 7.462 7.497 7.221 7.453 125,074 -0.04(-0.59%)
Aug 26, 2009 7.541 7.581 7.384 7.497 161,420 -0.07(-0.98%)
Aug 25, 2009 7.605 7.738 7.497 7.571 126,385 +0.03(+0.39%)
Aug 24, 2009 7.871 7.871 7.517 7.541 149,386 -0.25(-3.16%)
Aug 21, 2009 7.536 7.832 7.492 7.787 289,859 +0.36(+4.84%)
Aug 20, 2009 7.428 7.502 7.295 7.428 100,568 +0.00(+0.07%)
Aug 19, 2009 7.192 7.502 7.059 7.423 185,772 +0.16(+2.24%)
Aug 18, 2009 7.211 7.418 7.157 7.261 245,454 +0.05(+0.68%)
Aug 17, 2009 7.098 7.251 7.005 7.211 282,109 -0.06(-0.81%)
Aug 14, 2009 7.423 7.467 7.108 7.270 273,258 -0.22(-2.96%)
Aug 13, 2009 7.507 7.521 7.329 7.492 103,782 -0.01(-0.13%)
Aug 12, 2009 7.078 7.620 7.078 7.502 254,572 +0.45(+6.42%)
Aug 11, 2009 7.246 7.285 6.955 7.049 176,051 -0.20(-2.72%)
Aug 10, 2009 7.192 7.285 7.014 7.246 193,518 +0.03(+0.41%)
Aug 07, 2009 6.852 7.384 6.744 7.216 286,528 +0.51(+7.56%)
Aug 06, 2009 7.103 7.216 6.685 6.709 309,159 -0.44(-6.13%)
Aug 05, 2009 7.615 7.615 7.024 7.147 356,512 -0.51(-6.62%)
Aug 04, 2009 7.384 7.753 7.384 7.654 198,010 +0.23(+3.12%)
Aug 03, 2009 7.295 7.423 7.138 7.423 274,720 +0.22(+3.01%)
Jul 31, 2009 7.359 7.492 7.206 7.206 278,028 -0.21(-2.79%)
Jul 30, 2009 7.246 7.536 7.206 7.413 200,413 +0.28(+3.93%)
Jul 29, 2009 7.192 7.280 7.074 7.133 201,293 -0.12(-1.63%)
Jul 28, 2009 7.083 7.300 7.019 7.251 180,793 +0.09(+1.31%)
Jul 27, 2009 7.206 7.295 7.098 7.157 212,072 -0.15(-2.02%)
Jul 24, 2009 7.211 7.344 7.138 7.305 146,570 +0.01(+0.13%)
Jul 23, 2009 7.305 7.438 7.172 7.295 320,901 -0.05(-0.67%)
Jul 22, 2009 7.251 7.408 7.162 7.344 153,333 +0.03(+0.47%)
Jul 21, 2009 7.546 7.566 7.133 7.310 174,461 -0.18(-2.43%)
Jul 20, 2009 7.384 7.704 7.241 7.492 330,153 +0.12(+1.67%)
Jul 17, 2009 7.403 7.482 7.290 7.369 212,940 -0.02(-0.33%)
Jul 16, 2009 7.526 7.526 7.201 7.393 314,825 -0.20(-2.59%)
Jul 15, 2009 7.103 7.635 7.103 7.590 378,893 +0.57(+8.06%)
Jul 14, 2009 6.877 7.162 6.842 7.024 293,469 +0.12(+1.78%)
Jul 13, 2009 6.763 6.916 6.744 6.901 360,195 +0.26(+3.93%)
Jul 10, 2009 6.478 6.665 6.434 6.640 192,297 +0.10(+1.58%)
Jul 09, 2009 6.645 6.685 6.498 6.537 237,808 -0.04(-0.67%)
Jul 08, 2009 6.557 6.709 6.478 6.581 311,800 +0.07(+1.13%)
Jul 07, 2009 6.571 6.675 6.478 6.507 250,427 -0.05(-0.75%)
Jul 06, 2009 6.340 6.640 6.320 6.557 322,063 +0.12(+1.91%)
Jul 02, 2009 6.670 6.670 6.276 6.434 434,175 -0.39(-5.70%)
Jul 01, 2009 6.626 6.926 6.507 6.822 298,481 +0.27(+4.05%)
Jun 30, 2009 6.596 6.729 6.532 6.557 262,021 -0.01(-0.22%)
Jun 29, 2009 6.808 6.808 6.512 6.571 331,845 -0.24(-3.47%)
Jun 26, 2009 6.542 6.901 6.414 6.808 1,401,499 +0.23(+3.52%)
Jun 25, 2009 6.404 6.601 6.394 6.576 279,161 +0.18(+2.77%)
Jun 24, 2009 6.655 6.704 6.375 6.399 198,528 -0.17(-2.62%)
Jun 23, 2009 6.645 6.690 6.463 6.571 316,243 +0.00(+0.00%)
Jun 22, 2009 6.621 6.719 6.566 6.571 523,119 -0.12(-1.84%)
Jun 19, 2009 6.670 6.793 6.635 6.694 473,710 +0.16(+2.41%)
Jun 18, 2009 6.586 6.694 6.493 6.537 182,946 -0.07(-1.04%)
Jun 17, 2009 6.301 6.822 6.207 6.606 273,627 +0.31(+4.93%)
Jun 16, 2009 6.655 6.709 6.217 6.296 338,015 -0.28(-4.27%)
Jun 15, 2009 6.635 6.734 6.399 6.576 334,717 -0.15(-2.20%)
Jun 12, 2009 6.714 6.778 6.547 6.724 253,765 -0.03(-0.44%)
Jun 11, 2009 6.783 6.955 6.749 6.754 229,251 +0.02(+0.29%)
Jun 10, 2009 6.906 7.074 6.573 6.734 378,129 -0.17(-2.43%)
Jun 09, 2009 6.911 7.049 6.778 6.901 201,187 +0.02(+0.36%)
Jun 08, 2009 6.960 7.010 6.758 6.877 223,575 -0.23(-3.19%)
Jun 05, 2009 7.320 7.379 6.980 7.103 171,021 -0.13(-1.84%)
Jun 04, 2009 7.133 7.354 6.980 7.236 180,657 +0.12(+1.73%)
Jun 03, 2009 7.182 7.197 6.921 7.113 296,316 -0.14(-1.88%)
Jun 02, 2009 7.123 7.364 6.955 7.249 434,660 +0.11(+1.50%)
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.