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, 2010 9.408 9.684 9.268 9.408 4,261 -0.18(-1.84%)
Sep 29, 2010 9.436 9.619 9.297 9.585 161,786 +0.09(+0.94%)
Sep 28, 2010 9.332 9.545 9.104 9.496 462 +0.22(+2.35%)
Sep 27, 2010 9.560 9.560 9.203 9.277 107,736 -0.25(-2.65%)
Sep 24, 2010 9.139 9.540 9.084 9.530 200,126 +0.56(+6.24%)
Sep 23, 2010 9.129 9.284 8.931 8.970 1,912 -0.27(-2.90%)
Sep 22, 2010 9.461 9.476 9.100 9.238 120,543 -0.24(-2.51%)
Sep 21, 2010 9.382 9.610 9.273 9.476 192,289 +0.11(+1.16%)
Sep 20, 2010 9.277 9.411 9.173 9.367 269,964 +0.09(+0.96%)
Sep 17, 2010 9.277 9.337 8.846 9.277 664,288 +0.25(+2.74%)
Sep 15, 2010 8.876 9.089 8.777 9.030 236,699 +0.10(+1.11%)
Sep 14, 2010 8.990 9.010 8.842 8.931 146,022 -0.05(-0.55%)
Sep 13, 2010 8.802 9.049 8.654 8.980 258,444 +0.30(+3.42%)
Sep 10, 2010 8.782 8.891 8.550 8.683 188,051 -0.06(-0.73%)
Sep 09, 2010 8.837 8.837 8.535 8.748 171,741 +0.03(+0.40%)
Sep 08, 2010 8.668 8.807 8.609 8.713 117,583 +0.05(+0.63%)
Sep 07, 2010 8.728 8.787 8.594 8.659 1,561 -0.09(-1.02%)
Sep 03, 2010 8.698 8.797 8.525 8.748 212,431 +0.16(+1.90%)
Sep 02, 2010 8.342 8.609 8.327 8.584 776 +0.23(+2.72%)
Sep 01, 2010 8.268 8.416 8.174 8.357 176,613 +0.25(+3.05%)
Aug 31, 2010 8.090 8.174 7.956 8.110 1,213 +0.00(+0.00%)
Aug 30, 2010 8.342 8.436 8.110 8.110 184,318 -0.30(-3.53%)
Aug 27, 2010 8.406 8.416 8.100 8.406 130,452 +0.22(+2.66%)
Aug 26, 2010 8.342 8.404 8.179 8.189 1,094 -0.12(-1.49%)
Aug 25, 2010 8.139 8.362 8.100 8.312 1,083 +0.09(+1.14%)
Aug 24, 2010 8.159 8.367 8.050 8.218 4,400 -0.06(-0.78%)
Aug 23, 2010 8.337 8.471 8.218 8.283 241,969 -0.01(-0.18%)
Aug 20, 2010 8.288 8.317 8.144 8.298 157,385 -0.05(-0.59%)
Aug 19, 2010 8.698 8.797 8.332 8.347 3,783 -0.42(-4.79%)
Aug 18, 2010 8.466 8.842 8.392 8.767 16,968 +0.28(+3.32%)
Aug 17, 2010 8.486 8.575 8.387 8.486 2,610 +0.11(+1.36%)
Aug 16, 2010 8.273 8.456 8.238 8.372 127,243 +0.02(+0.30%)
Aug 13, 2010 8.347 8.466 8.199 8.347 185,300 -0.13(-1.57%)
Aug 12, 2010 8.149 8.520 8.095 8.481 217,529 +0.23(+2.82%)
Aug 11, 2010 8.466 8.486 8.233 8.248 253,870 -0.43(-4.90%)
Aug 10, 2010 8.723 8.772 8.540 8.673 120,106 -0.19(-2.12%)
Aug 09, 2010 8.846 8.876 8.710 8.861 212,565 +0.10(+1.19%)
Aug 06, 2010 8.757 8.822 8.535 8.757 237,483 -0.16(-1.77%)
Aug 05, 2010 9.099 9.227 8.881 8.916 142,378 -0.24(-2.65%)
Aug 04, 2010 8.530 9.242 8.530 9.158 295,433 +0.71(+8.43%)
Aug 03, 2010 8.421 8.584 8.263 8.446 174,758 -0.03(-0.35%)
Aug 02, 2010 8.659 8.683 8.396 8.476 219,119 -0.06(-0.70%)
Jul 30, 2010 8.535 8.733 8.441 8.535 199,865 -0.09(-1.03%)
Jul 29, 2010 8.629 8.713 8.396 8.624 140,641 +0.10(+1.22%)
Jul 28, 2010 8.520 8.644 8.421 8.520 1,757 -0.04(-0.46%)
Jul 27, 2010 8.654 8.654 8.476 8.560 182,388 -0.02(-0.23%)
Jul 26, 2010 8.609 8.723 8.490 8.579 289,336 -0.02(-0.23%)
Jul 23, 2010 8.303 8.624 8.233 8.599 203,258 +0.24(+2.84%)
Jul 22, 2010 8.263 8.401 8.164 8.362 306,477 +0.25(+3.05%)
Jul 21, 2010 8.307 8.347 8.075 8.115 163,434 -0.15(-1.80%)
Jul 20, 2010 7.902 8.268 7.872 8.263 219,762 +0.27(+3.34%)
Jul 19, 2010 8.065 8.065 7.810 7.996 308,095 -0.01(-0.19%)
Jul 16, 2010 8.011 8.352 7.991 8.011 233,995 -0.40(-4.76%)
Jul 15, 2010 8.406 8.436 8.223 8.411 299,891 +0.01(+0.18%)
Jul 14, 2010 8.347 8.446 8.218 8.396 196,880 -0.01(-0.12%)
Jul 13, 2010 8.406 8.456 8.125 8.406 4,295 +0.34(+4.17%)
Jul 12, 2010 8.228 8.273 7.986 8.070 150,337 -0.21(-2.57%)
Jul 09, 2010 8.283 8.288 8.065 8.283 164,888 +0.12(+1.52%)
Jul 08, 2010 8.159 8.159 7.956 8.159 222,587 +0.15(+1.85%)
Jul 07, 2010 7.892 8.026 7.783 8.011 297,175 +0.18(+2.27%)
Jul 06, 2010 7.833 8.332 7.783 7.833 2,196 -0.32(-3.94%)
Jul 02, 2010 8.154 8.327 8.001 8.154 208,413 -0.02(-0.30%)
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.