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, 2010 8.057 8.141 7.924 8.077 1,218 +0.00(+0.00%)
Aug 30, 2010 8.308 8.402 8.077 8.077 185,072 -0.30(-3.53%)
Aug 27, 2010 8.372 8.382 8.067 8.372 130,986 +0.22(+2.66%)
Aug 26, 2010 8.308 8.370 8.146 8.155 1,098 -0.12(-1.49%)
Aug 25, 2010 8.106 8.328 8.067 8.279 1,088 +0.09(+1.14%)
Aug 24, 2010 8.126 8.333 8.018 8.185 4,418 -0.06(-0.78%)
Aug 23, 2010 8.303 8.436 8.185 8.249 242,959 -0.01(-0.18%)
Aug 20, 2010 8.254 8.283 8.111 8.264 158,029 -0.05(-0.59%)
Aug 19, 2010 8.663 8.761 8.298 8.313 3,799 -0.42(-4.79%)
Aug 18, 2010 8.431 8.805 8.357 8.732 17,038 +0.28(+3.32%)
Aug 17, 2010 8.451 8.540 8.352 8.451 2,621 +0.11(+1.36%)
Aug 16, 2010 8.239 8.421 8.205 8.338 127,764 +0.02(+0.30%)
Aug 13, 2010 8.313 8.431 8.165 8.313 186,059 -0.13(-1.57%)
Aug 12, 2010 8.116 8.485 8.062 8.446 218,420 +0.23(+2.82%)
Aug 11, 2010 8.431 8.451 8.200 8.215 254,909 -0.42(-4.90%)
Aug 10, 2010 8.687 8.737 8.505 8.638 120,598 -0.19(-2.12%)
Aug 09, 2010 8.810 8.840 8.675 8.825 213,435 +0.10(+1.19%)
Aug 06, 2010 8.722 8.786 8.500 8.722 238,455 -0.16(-1.77%)
Aug 05, 2010 9.062 9.190 8.845 8.879 142,961 -0.24(-2.65%)
Aug 04, 2010 8.495 9.204 8.495 9.121 296,643 +0.71(+8.43%)
Aug 03, 2010 8.387 8.549 8.229 8.412 175,474 -0.03(-0.35%)
Aug 02, 2010 8.623 8.648 8.362 8.441 220,016 -0.06(-0.70%)
Jul 30, 2010 8.500 8.697 8.407 8.500 200,683 -0.09(-1.03%)
Jul 29, 2010 8.594 8.677 8.362 8.589 141,216 +0.10(+1.22%)
Jul 28, 2010 8.485 8.608 8.387 8.485 1,764 -0.04(-0.46%)
Jul 27, 2010 8.618 8.618 8.441 8.525 183,135 -0.02(-0.23%)
Jul 26, 2010 8.574 8.687 8.456 8.544 290,521 -0.02(-0.23%)
Jul 23, 2010 8.269 8.589 8.200 8.564 204,090 +0.24(+2.84%)
Jul 22, 2010 8.229 8.367 8.131 8.328 307,732 +0.25(+3.05%)
Jul 21, 2010 8.274 8.313 8.042 8.082 164,103 -0.15(-1.80%)
Jul 20, 2010 7.870 8.234 7.840 8.229 220,662 +0.27(+3.34%)
Jul 19, 2010 8.032 8.032 7.778 7.963 309,356 -0.01(-0.19%)
Jul 16, 2010 7.978 8.318 7.958 7.978 234,953 -0.40(-4.76%)
Jul 15, 2010 8.372 8.402 8.190 8.377 301,118 +0.01(+0.18%)
Jul 14, 2010 8.313 8.412 8.185 8.362 197,686 -0.01(-0.12%)
Jul 13, 2010 8.372 8.421 8.091 8.372 4,312 +0.33(+4.17%)
Jul 12, 2010 8.195 8.239 7.954 8.037 150,953 -0.21(-2.57%)
Jul 09, 2010 8.249 8.254 8.032 8.249 165,563 +0.12(+1.52%)
Jul 08, 2010 8.126 8.126 7.924 8.126 223,498 +0.15(+1.85%)
Jul 07, 2010 7.860 7.993 7.752 7.978 298,391 +0.18(+2.27%)
Jul 06, 2010 7.801 8.298 7.752 7.801 2,205 -0.32(-3.94%)
Jul 02, 2010 8.121 8.293 7.968 8.121 209,266 -0.02(-0.30%)
Jul 01, 2010 8.091 8.269 7.835 8.146 325,743 +0.11(+1.35%)
Jun 30, 2010 8.037 8.333 8.003 8.037 3,460 -0.23(-2.74%)
Jun 29, 2010 8.392 8.431 8.180 8.264 299,934 -0.38(-4.44%)
Jun 25, 2010 8.648 8.810 8.456 8.648 1,177,058 +0.16(+1.86%)
Jun 24, 2010 8.490 8.702 8.441 8.490 312 -0.18(-2.10%)
Jun 23, 2010 8.702 8.830 8.574 8.673 248,649 -0.07(-0.79%)
Jun 22, 2010 8.741 9.084 8.722 8.741 1,539 -0.08(-0.95%)
Jun 21, 2010 8.983 9.076 8.746 8.825 220,615 -0.01(-0.11%)
Jun 18, 2010 8.835 9.037 8.732 8.835 557,658 -0.04(-0.50%)
Jun 17, 2010 8.879 8.884 8.554 8.879 298 +0.35(+4.16%)
Jun 16, 2010 8.554 8.624 8.480 8.525 246,517 -0.13(-1.54%)
Jun 15, 2010 8.658 8.697 8.383 8.658 2,680 +0.27(+3.22%)
Jun 14, 2010 8.437 8.618 8.333 8.387 273,246 +0.05(+0.65%)
Jun 11, 2010 8.058 8.348 8.048 8.333 183,175 +0.17(+2.05%)
Jun 10, 2010 8.166 8.171 7.985 8.166 2,491 +0.29(+3.68%)
Jun 09, 2010 7.945 8.122 7.818 7.876 254,640 +0.03(+0.38%)
Jun 08, 2010 7.876 7.955 7.734 7.847 348,618 -0.00(-0.06%)
Jun 07, 2010 7.935 8.078 7.803 7.852 417,299 -0.02(-0.31%)
Jun 04, 2010 7.876 8.103 7.827 7.876 496,805 -0.27(-3.32%)
Jun 03, 2010 8.147 8.284 7.999 8.147 334,940 -0.04(-0.48%)
Jun 02, 2010 8.186 8.201 7.847 8.186 407,864 +0.29(+3.67%)
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.