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 (%)
Sep 30, 2009 7.422 7.422 7.010 7.108 251,930 -0.29(-3.91%)
Sep 29, 2009 7.638 7.638 7.383 7.398 120,105 -0.22(-2.83%)
Sep 28, 2009 7.304 7.657 7.221 7.613 151,345 +0.38(+5.29%)
Sep 25, 2009 7.265 7.309 7.108 7.231 155,754 -0.03(-0.47%)
Sep 24, 2009 7.383 7.398 7.162 7.265 237,017 -0.11(-1.46%)
Sep 23, 2009 7.667 7.677 7.354 7.373 246,400 -0.32(-4.14%)
Sep 22, 2009 7.760 7.760 7.555 7.692 128,989 -0.01(-0.19%)
Sep 21, 2009 7.648 7.790 7.535 7.706 122,331 -0.02(-0.32%)
Sep 18, 2009 7.687 7.844 7.648 7.731 621,463 +0.06(+0.83%)
Sep 17, 2009 7.623 7.706 7.510 7.667 134,113 +0.24(+3.17%)
Sep 16, 2009 7.452 7.608 7.319 7.432 263,439 +0.04(+0.53%)
Sep 15, 2009 7.545 7.638 7.206 7.393 245,207 -0.19(-2.52%)
Sep 14, 2009 7.412 7.638 7.363 7.584 191,243 +0.14(+1.84%)
Sep 11, 2009 7.618 7.676 7.368 7.447 125,933 -0.16(-2.13%)
Sep 10, 2009 7.559 7.618 7.373 7.608 334,219 +0.06(+0.84%)
Sep 09, 2009 7.231 7.584 7.198 7.545 245,657 +0.25(+3.43%)
Sep 08, 2009 7.388 7.452 7.216 7.295 215,400 -0.01(-0.13%)
Sep 04, 2009 7.182 7.368 6.986 7.304 158,666 +0.09(+1.29%)
Sep 03, 2009 7.206 7.334 7.001 7.211 124,581 +0.06(+0.89%)
Sep 02, 2009 6.873 7.358 6.863 7.148 726,023 +0.27(+3.99%)
Sep 01, 2009 7.226 7.226 6.814 6.873 487,211 -0.47(-6.41%)
Aug 31, 2009 7.153 7.368 7.084 7.344 249,343 +0.11(+1.56%)
Aug 28, 2009 7.466 7.466 7.157 7.231 138,478 -0.19(-2.58%)
Aug 27, 2009 7.432 7.466 7.192 7.422 125,586 -0.04(-0.59%)
Aug 26, 2009 7.510 7.550 7.354 7.466 162,081 -0.07(-0.98%)
Aug 25, 2009 7.574 7.706 7.466 7.540 126,902 +0.03(+0.39%)
Aug 24, 2009 7.839 7.839 7.486 7.510 149,997 -0.25(-3.16%)
Aug 21, 2009 7.505 7.800 7.461 7.756 291,046 +0.36(+4.84%)
Aug 20, 2009 7.398 7.471 7.265 7.398 100,980 +0.00(+0.07%)
Aug 19, 2009 7.162 7.471 7.030 7.393 186,533 +0.16(+2.24%)
Aug 18, 2009 7.182 7.388 7.128 7.231 246,459 +0.05(+0.68%)
Aug 17, 2009 7.069 7.221 6.976 7.182 283,264 -0.06(-0.81%)
Aug 14, 2009 7.393 7.437 7.079 7.241 274,376 -0.22(-2.96%)
Aug 13, 2009 7.476 7.491 7.300 7.461 104,207 -0.01(-0.13%)
Aug 12, 2009 7.050 7.589 7.050 7.471 255,614 +0.45(+6.42%)
Aug 11, 2009 7.216 7.255 6.927 7.020 176,772 -0.20(-2.72%)
Aug 10, 2009 7.162 7.255 6.986 7.216 194,311 +0.03(+0.41%)
Aug 07, 2009 6.824 7.354 6.716 7.187 287,701 +0.50(+7.56%)
Aug 06, 2009 7.074 7.187 6.657 6.682 310,424 -0.44(-6.13%)
Aug 05, 2009 7.584 7.584 6.996 7.118 357,971 -0.50(-6.62%)
Aug 04, 2009 7.354 7.721 7.354 7.623 198,821 +0.23(+3.12%)
Aug 03, 2009 7.265 7.393 7.108 7.393 275,845 +0.22(+3.01%)
Jul 31, 2009 7.329 7.461 7.177 7.177 279,166 -0.21(-2.79%)
Jul 30, 2009 7.216 7.505 7.177 7.383 201,234 +0.28(+3.93%)
Jul 29, 2009 7.162 7.251 7.045 7.104 202,117 -0.12(-1.63%)
Jul 28, 2009 7.054 7.270 6.991 7.221 181,533 +0.09(+1.31%)
Jul 27, 2009 7.177 7.265 7.069 7.128 212,940 -0.15(-2.02%)
Jul 24, 2009 7.182 7.314 7.108 7.275 147,170 +0.01(+0.13%)
Jul 23, 2009 7.275 7.407 7.143 7.265 322,215 -0.05(-0.67%)
Jul 22, 2009 7.221 7.378 7.133 7.314 153,960 +0.03(+0.47%)
Jul 21, 2009 7.515 7.535 7.104 7.280 175,175 -0.18(-2.43%)
Jul 20, 2009 7.354 7.672 7.211 7.461 331,504 +0.12(+1.67%)
Jul 17, 2009 7.373 7.452 7.260 7.339 213,811 -0.02(-0.33%)
Jul 16, 2009 7.496 7.496 7.172 7.363 316,113 -0.20(-2.59%)
Jul 15, 2009 7.074 7.604 7.074 7.559 380,444 +0.56(+8.06%)
Jul 14, 2009 6.849 7.133 6.814 6.996 294,671 +0.12(+1.78%)
Jul 13, 2009 6.736 6.888 6.716 6.873 361,669 +0.26(+3.93%)
Jul 10, 2009 6.451 6.638 6.407 6.613 193,085 +0.10(+1.58%)
Jul 09, 2009 6.618 6.657 6.471 6.510 238,781 -0.04(-0.67%)
Jul 08, 2009 6.530 6.681 6.451 6.554 313,076 +0.07(+1.13%)
Jul 07, 2009 6.545 6.648 6.451 6.481 251,453 -0.05(-0.75%)
Jul 06, 2009 6.314 6.613 6.295 6.530 323,381 +0.12(+1.91%)
Jul 02, 2009 6.643 6.643 6.250 6.407 435,952 -0.39(-5.70%)
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.