Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.350 -0.730 (-12.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2019 9.414 9.456 9.336 9.402 156,029 -0.14(-1.52%)
May 30, 2019 9.505 9.625 9.499 9.547 129,991 +0.01(+0.06%)
May 29, 2019 9.475 9.589 9.390 9.541 210,097 +0.04(+0.38%)
May 28, 2019 9.553 9.559 9.402 9.505 196,156 -0.05(-0.57%)
May 24, 2019 9.649 9.649 9.481 9.559 103,798 -0.01(-0.13%)
May 23, 2019 9.686 9.686 9.511 9.571 176,953 -0.25(-2.52%)
May 22, 2019 9.758 9.842 9.662 9.818 135,921 +0.04(+0.37%)
May 21, 2019 9.710 9.806 9.643 9.782 145,142 +0.13(+1.31%)
May 20, 2019 9.631 9.770 9.619 9.655 143,344 -0.10(-1.05%)
May 17, 2019 9.873 9.933 9.719 9.758 136,961 -0.22(-2.24%)
May 16, 2019 10.17 10.17 9.897 9.981 176,266 -0.17(-1.72%)
May 15, 2019 9.945 10.26 9.891 10.16 164,451 +0.13(+1.32%)
May 14, 2019 10.04 10.08 9.909 10.02 104,337 -0.03(-0.30%)
May 13, 2019 10.18 10.18 9.824 10.05 213,974 -0.31(-2.97%)
May 10, 2019 10.42 10.44 10.26 10.36 139,945 -0.07(-0.64%)
May 09, 2019 10.37 10.49 10.23 10.43 147,102 -0.06(-0.57%)
May 08, 2019 10.66 10.72 10.44 10.49 141,524 -0.18(-1.70%)
May 07, 2019 10.57 10.70 10.55 10.67 148,329 -0.04(-0.39%)
May 06, 2019 10.68 10.84 10.62 10.71 97,830 -0.23(-2.10%)
May 03, 2019 10.57 11.01 10.57 10.94 104,793 +0.37(+3.54%)
May 02, 2019 10.55 10.70 10.43 10.57 127,411 -0.01(-0.11%)
May 01, 2019 10.89 10.96 10.55 10.58 617,961 -0.29(-2.66%)
Apr 30, 2019 11.16 11.26 10.79 10.87 245,728 -0.25(-2.22%)
Apr 29, 2019 10.87 11.13 10.74 11.12 181,479 +0.27(+2.45%)
Apr 26, 2019 10.78 10.87 10.67 10.85 90,036 +0.08(+0.78%)
Apr 25, 2019 10.97 10.97 10.70 10.77 129,562 -0.22(-1.98%)
Apr 24, 2019 11.00 11.03 10.79 10.98 104,304 +0.01(+0.11%)
Apr 23, 2019 10.79 11.00 10.69 10.97 171,375 +0.20(+1.85%)
Apr 22, 2019 10.86 10.90 10.73 10.77 75,572 -0.14(-1.33%)
Apr 18, 2019 10.90 11.05 10.86 10.92 78,097 -0.06(-0.55%)
Apr 17, 2019 11.03 11.08 10.81 10.98 98,000 -0.01(-0.11%)
Apr 16, 2019 10.94 11.02 10.88 10.99 79,757 +0.08(+0.72%)
Apr 15, 2019 10.93 10.95 10.84 10.91 86,074 -0.02(-0.22%)
Apr 12, 2019 10.98 11.04 10.87 10.93 120,048 +0.02(+0.22%)
Apr 11, 2019 10.58 11.10 10.57 10.91 180,135 +0.31(+2.96%)
Apr 10, 2019 10.30 10.70 10.29 10.60 156,770 +0.27(+2.57%)
Apr 09, 2019 10.60 10.60 10.32 10.33 92,936 -0.33(-3.06%)
Apr 08, 2019 10.57 10.67 10.44 10.66 92,191 +0.07(+0.68%)
Apr 05, 2019 10.37 10.61 10.33 10.58 115,737 +0.23(+2.21%)
Apr 04, 2019 10.20 10.45 10.16 10.36 100,457 +0.16(+1.54%)
Apr 03, 2019 10.19 10.26 10.11 10.20 134,719 +0.08(+0.84%)
Apr 02, 2019 10.28 10.32 10.03 10.11 170,554 -0.17(-1.70%)
Apr 01, 2019 9.800 10.38 9.800 10.29 364,533 +0.55(+5.70%)
Mar 29, 2019 9.891 10.01 9.655 9.734 700,391 -0.24(-2.36%)
Mar 28, 2019 9.915 10.05 9.824 9.969 200,619 +0.10(+1.04%)
Mar 27, 2019 10.24 10.30 9.867 9.867 399,833 -0.36(-3.54%)
Mar 26, 2019 10.50 10.50 10.16 10.23 124,118 -0.12(-1.17%)
Mar 25, 2019 10.31 10.51 10.17 10.35 132,460 +0.06(+0.59%)
Mar 22, 2019 11.15 11.15 10.29 10.29 229,318 -0.86(-7.68%)
Mar 21, 2019 11.28 11.44 11.10 11.15 173,137 -0.16(-1.44%)
Mar 20, 2019 11.48 11.57 11.02 11.31 334,609 -0.17(-1.47%)
Mar 19, 2019 10.40 11.57 10.08 11.48 469,524 +1.24(+12.14%)
Mar 18, 2019 9.848 10.31 9.794 10.23 213,707 +0.36(+3.67%)
Mar 15, 2019 10.10 10.13 9.818 9.873 352,019 -0.14(-1.39%)
Mar 14, 2019 10.17 10.17 9.969 10.01 91,553 -0.15(-1.48%)
Mar 13, 2019 10.29 10.31 10.15 10.16 128,512 -0.08(-0.76%)
Mar 12, 2019 10.34 10.37 10.19 10.24 107,258 -0.07(-0.70%)
Mar 11, 2019 10.05 10.32 10.00 10.31 151,396 +0.28(+2.81%)
Mar 08, 2019 10.12 10.18 9.922 10.03 103,975 -0.14(-1.41%)
Mar 07, 2019 10.40 10.40 10.11 10.17 193,749 -0.22(-2.13%)
Mar 06, 2019 10.43 10.46 10.34 10.40 163,879 -0.02(-0.23%)
Mar 05, 2019 10.47 10.52 10.33 10.42 85,895 -0.10(-0.91%)
Mar 04, 2019 10.28 10.59 10.25 10.52 200,837 +0.19(+1.80%)
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.