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 (%)
Sep 29, 2017 10.63 10.66 10.46 10.48 239,549 -0.20(-1.91%)
Sep 28, 2017 10.54 10.69 10.40 10.69 91,629 +0.12(+1.10%)
Sep 27, 2017 10.25 10.60 10.14 10.57 185,152 +0.35(+3.42%)
Sep 26, 2017 10.05 10.28 10.02 10.22 77,992 +0.20(+2.04%)
Sep 25, 2017 10.02 10.05 9.786 10.02 91,419 +0.03(+0.29%)
Sep 22, 2017 9.989 10.08 9.902 9.989 70,234 -0.03(-0.29%)
Sep 21, 2017 9.931 10.05 9.844 10.02 94,235 +0.06(+0.58%)
Sep 20, 2017 9.902 10.05 9.844 9.960 94,937 +0.09(+0.88%)
Sep 19, 2017 9.727 9.902 9.669 9.873 123,069 +0.15(+1.50%)
Sep 18, 2017 9.640 9.822 9.553 9.727 187,742 +0.09(+0.91%)
Sep 15, 2017 9.669 9.698 9.470 9.640 293,072 -0.06(-0.60%)
Sep 14, 2017 9.494 9.727 9.407 9.698 106,405 +0.15(+1.59%)
Sep 13, 2017 9.315 9.547 9.229 9.547 118,449 +0.23(+2.48%)
Sep 12, 2017 9.373 9.402 9.258 9.315 51,398 +0.03(+0.31%)
Sep 11, 2017 9.431 9.431 9.200 9.286 86,893 -0.06(-0.62%)
Sep 08, 2017 9.402 9.460 9.286 9.344 62,034 -0.09(-0.92%)
Sep 07, 2017 9.286 9.460 9.142 9.431 111,285 +0.12(+1.24%)
Sep 06, 2017 9.286 9.691 9.229 9.315 166,017 +0.06(+0.63%)
Sep 05, 2017 9.605 9.663 9.142 9.258 138,599 -0.38(-3.90%)
Sep 01, 2017 9.460 9.634 9.286 9.634 143,440 +0.20(+2.15%)
Aug 31, 2017 9.489 9.634 9.373 9.431 131,418 +0.03(+0.31%)
Aug 30, 2017 9.431 9.634 9.373 9.402 91,620 -0.06(-0.61%)
Aug 29, 2017 9.431 9.547 9.344 9.460 141,261 -0.03(-0.30%)
Aug 28, 2017 9.402 9.605 9.373 9.489 133,279 +0.09(+0.92%)
Aug 25, 2017 9.460 9.547 9.373 9.402 95,604 -0.03(-0.31%)
Aug 24, 2017 9.489 9.576 9.402 9.431 99,911 +0.00(+0.00%)
Aug 23, 2017 9.605 9.634 9.373 9.431 113,222 -0.23(-2.40%)
Aug 22, 2017 9.576 9.720 9.489 9.663 67,505 +0.09(+0.91%)
Aug 21, 2017 9.402 9.778 9.402 9.576 133,680 +0.14(+1.53%)
Aug 18, 2017 9.518 9.807 9.286 9.431 193,866 -0.20(-2.10%)
Aug 17, 2017 9.663 9.894 9.576 9.634 161,565 -0.09(-0.89%)
Aug 16, 2017 10.07 10.07 9.663 9.720 99,995 -0.29(-2.89%)
Aug 15, 2017 9.663 10.04 9.605 10.01 155,138 +0.38(+3.90%)
Aug 14, 2017 9.634 9.749 9.547 9.634 72,610 +0.12(+1.22%)
Aug 11, 2017 9.691 9.691 9.373 9.518 162,829 -0.14(-1.50%)
Aug 10, 2017 9.634 9.774 9.518 9.663 132,642 -0.03(-0.30%)
Aug 09, 2017 9.691 9.894 9.633 9.691 115,763 -0.12(-1.18%)
Aug 08, 2017 9.749 10.04 9.663 9.807 112,358 +0.06(+0.59%)
Aug 07, 2017 9.865 10.10 9.691 9.749 149,742 -0.06(-0.59%)
Aug 04, 2017 9.836 10.01 9.677 9.807 121,689 +0.03(+0.30%)
Aug 03, 2017 9.373 9.894 9.373 9.778 216,269 +0.35(+3.68%)
Aug 02, 2017 8.795 9.460 8.592 9.431 206,196 +0.72(+8.31%)
Aug 01, 2017 8.766 8.795 8.621 8.708 74,395 -0.03(-0.33%)
Jul 31, 2017 8.795 8.795 8.563 8.737 129,328 -0.03(-0.33%)
Jul 28, 2017 8.592 8.795 8.505 8.766 116,017 +0.17(+2.02%)
Jul 27, 2017 8.650 8.737 8.534 8.592 132,664 -0.03(-0.34%)
Jul 26, 2017 8.997 9.026 8.505 8.621 160,549 -0.41(-4.49%)
Jul 25, 2017 8.910 9.142 8.910 9.026 195,589 +0.14(+1.63%)
Jul 24, 2017 8.824 8.939 8.737 8.881 232,003 +0.03(+0.33%)
Jul 21, 2017 9.315 9.344 8.737 8.852 416,794 -0.35(-3.77%)
Jul 20, 2017 8.881 9.258 8.795 9.200 690,362 +0.29(+3.25%)
Jul 19, 2017 8.824 8.954 8.766 8.910 212,171 +0.17(+1.99%)
Jul 18, 2017 8.824 8.881 8.708 8.737 98,919 -0.17(-1.95%)
Jul 17, 2017 8.824 9.113 8.795 8.910 199,352 +0.09(+0.98%)
Jul 14, 2017 8.737 8.852 8.737 8.824 151,470 +0.06(+0.66%)
Jul 13, 2017 8.766 8.881 8.636 8.766 208,603 -0.06(-0.66%)
Jul 12, 2017 8.852 8.997 8.766 8.824 196,887 +0.00(+0.00%)
Jul 11, 2017 8.766 8.939 8.621 8.824 180,751 +0.03(+0.33%)
Jul 10, 2017 8.795 8.968 8.737 8.795 150,730 -0.12(-1.30%)
Jul 07, 2017 8.650 8.939 8.592 8.910 110,177 +0.26(+3.01%)
Jul 06, 2017 8.737 8.910 8.592 8.650 143,281 -0.23(-2.61%)
Jul 05, 2017 9.142 9.142 8.708 8.881 89,838 -0.26(-2.85%)
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.