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, 2020 10.84 10.88 10.56 10.57 166,384 -0.31(-2.87%)
Aug 28, 2020 10.86 10.89 10.68 10.88 96,750 +0.08(+0.75%)
Aug 27, 2020 10.91 10.93 10.73 10.80 125,376 -0.03(-0.23%)
Aug 26, 2020 11.12 11.23 10.80 10.83 122,835 -0.39(-3.45%)
Aug 25, 2020 11.36 11.36 11.17 11.21 140,656 -0.04(-0.33%)
Aug 24, 2020 11.24 11.36 11.08 11.25 126,215 +0.18(+1.64%)
Aug 21, 2020 11.05 11.17 10.93 11.07 146,406 -0.12(-1.06%)
Aug 20, 2020 11.07 11.21 11.03 11.19 108,675 -0.02(-0.22%)
Aug 19, 2020 11.36 11.41 11.21 11.21 113,277 -0.06(-0.50%)
Aug 18, 2020 11.30 11.35 11.21 11.27 111,980 -0.03(-0.28%)
Aug 17, 2020 11.46 11.48 11.22 11.30 96,955 -0.16(-1.36%)
Aug 14, 2020 11.57 11.58 11.43 11.46 132,630 -0.22(-1.87%)
Aug 13, 2020 11.64 11.68 11.50 11.67 134,167 -0.07(-0.59%)
Aug 12, 2020 11.92 11.94 11.72 11.74 162,006 -0.02(-0.21%)
Aug 11, 2020 11.84 12.05 11.67 11.77 270,052 +0.07(+0.64%)
Aug 10, 2020 11.52 11.88 11.52 11.69 250,044 +0.24(+2.07%)
Aug 07, 2020 11.16 11.46 11.00 11.46 183,088 +0.20(+1.78%)
Aug 06, 2020 10.37 11.31 10.36 11.26 244,617 +0.84(+8.03%)
Aug 05, 2020 10.31 10.45 10.24 10.42 109,692 +0.26(+2.58%)
Aug 04, 2020 10.04 10.16 9.951 10.16 122,263 +0.07(+0.68%)
Aug 03, 2020 9.995 10.18 9.929 10.09 112,886 +0.17(+1.76%)
Jul 31, 2020 9.858 9.989 9.689 9.914 300,662 -0.02(-0.25%)
Jul 30, 2020 10.07 10.09 9.801 9.939 149,237 -0.29(-2.87%)
Jul 29, 2020 10.09 10.26 10.03 10.23 139,752 +0.18(+1.80%)
Jul 28, 2020 10.08 10.17 10.04 10.05 185,125 -0.08(-0.80%)
Jul 27, 2020 9.814 10.19 9.801 10.13 109,647 +0.31(+3.11%)
Jul 24, 2020 9.882 9.970 9.730 9.826 261,417 -0.04(-0.38%)
Jul 23, 2020 9.639 9.882 9.577 9.864 204,065 +0.15(+1.54%)
Jul 22, 2020 9.676 9.833 9.558 9.714 130,154 -0.04(-0.45%)
Jul 21, 2020 9.714 9.920 9.676 9.758 113,104 +0.16(+1.63%)
Jul 20, 2020 9.701 9.801 9.589 9.602 62,418 -0.17(-1.73%)
Jul 17, 2020 9.758 9.926 9.726 9.770 134,072 +0.03(+0.32%)
Jul 16, 2020 9.658 9.758 9.489 9.739 169,363 +0.03(+0.32%)
Jul 15, 2020 9.701 9.820 9.495 9.708 198,946 +0.27(+2.91%)
Jul 14, 2020 9.271 9.445 9.202 9.433 150,342 +0.15(+1.61%)
Jul 13, 2020 9.421 9.458 9.221 9.283 213,546 +0.02(+0.20%)
Jul 10, 2020 9.239 9.321 9.183 9.264 143,683 +0.02(+0.27%)
Jul 09, 2020 9.371 9.464 9.108 9.239 266,788 -0.21(-2.18%)
Jul 08, 2020 9.589 9.639 9.333 9.445 250,468 -0.04(-0.40%)
Jul 07, 2020 9.489 9.614 9.386 9.483 278,810 -0.15(-1.56%)
Jul 06, 2020 9.645 9.695 9.433 9.633 149,675 +0.22(+2.32%)
Jul 02, 2020 9.508 9.622 9.358 9.414 114,850 +0.12(+1.34%)
Jul 01, 2020 9.664 9.720 9.264 9.289 155,285 -0.32(-3.38%)
Jun 30, 2020 9.352 9.645 9.352 9.614 138,211 +0.16(+1.65%)
Jun 29, 2020 9.327 9.701 9.283 9.458 168,793 +0.31(+3.34%)
Jun 26, 2020 9.333 9.333 8.996 9.152 391,966 -0.27(-2.85%)
Jun 25, 2020 9.358 9.433 9.146 9.421 238,396 -0.02(-0.26%)
Jun 24, 2020 9.539 9.570 9.302 9.445 294,781 -0.24(-2.51%)
Jun 23, 2020 9.864 9.967 9.602 9.689 401,160 -0.10(-1.02%)
Jun 22, 2020 9.514 9.907 9.402 9.789 198,467 +0.17(+1.82%)
Jun 19, 2020 9.558 9.789 9.502 9.614 535,489 +0.04(+0.46%)
Jun 18, 2020 9.608 9.764 9.359 9.570 182,027 -0.14(-1.48%)
Jun 17, 2020 10.09 10.09 9.683 9.714 246,923 -0.39(-3.86%)
Jun 16, 2020 10.04 10.31 9.822 10.10 188,516 +0.42(+4.35%)
Jun 15, 2020 9.200 9.785 9.136 9.683 184,543 +0.17(+1.76%)
Jun 12, 2020 9.912 9.912 9.262 9.516 202,256 +0.01(+0.13%)
Jun 11, 2020 9.708 9.906 9.491 9.503 209,618 -0.69(-6.75%)
Jun 10, 2020 10.60 10.60 10.09 10.19 219,476 -0.44(-4.14%)
Jun 09, 2020 10.88 10.89 10.46 10.63 164,455 -0.45(-4.03%)
Jun 08, 2020 11.05 11.15 10.85 11.08 395,844 +0.17(+1.53%)
Jun 05, 2020 10.73 11.05 10.53 10.91 267,307 +0.53(+5.07%)
Jun 04, 2020 9.980 10.42 9.894 10.38 180,229 +0.32(+3.20%)
Jun 03, 2020 10.04 10.21 10.01 10.06 230,857 +0.28(+2.85%)
Jun 02, 2020 10.01 10.07 9.640 9.782 201,044 -0.10(-1.00%)
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.