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, 2023 7.054 7.127 6.804 6.887 855,580 -0.19(-2.63%)
May 30, 2023 7.142 7.201 6.936 7.074 148,249 -0.05(-0.69%)
May 26, 2023 7.181 7.191 7.005 7.123 122,397 -0.03(-0.41%)
May 25, 2023 7.319 7.328 7.123 7.152 119,632 -0.23(-3.05%)
May 24, 2023 7.534 7.534 7.328 7.377 112,447 -0.20(-2.59%)
May 23, 2023 7.397 7.730 7.348 7.573 170,368 +0.13(+1.71%)
May 22, 2023 7.416 7.485 7.284 7.446 129,316 -0.02(-0.26%)
May 19, 2023 7.671 7.671 7.387 7.465 247,002 -0.11(-1.42%)
May 18, 2023 7.456 7.603 7.397 7.573 180,223 +0.08(+1.05%)
May 17, 2023 7.299 7.563 7.274 7.495 157,857 +0.22(+2.96%)
May 16, 2023 7.319 7.387 7.162 7.279 166,783 +0.00(+0.00%)
May 15, 2023 7.495 7.510 7.270 7.279 160,608 -0.17(-2.24%)
May 12, 2023 7.524 7.573 7.250 7.446 238,473 -0.09(-1.17%)
May 11, 2023 7.612 7.710 7.507 7.534 138,975 -0.15(-1.91%)
May 10, 2023 7.906 7.936 7.612 7.681 227,911 -0.17(-2.12%)
May 09, 2023 7.838 8.151 7.838 7.848 237,400 +0.02(+0.25%)
May 08, 2023 9.219 9.249 7.612 7.828 469,444 -1.40(-15.18%)
May 05, 2023 9.190 9.298 9.141 9.229 79,083 +0.18(+1.95%)
May 04, 2023 8.984 9.102 8.773 9.053 107,782 +0.00(+0.00%)
May 03, 2023 9.151 9.337 9.053 9.053 119,515 -0.03(-0.32%)
May 02, 2023 9.111 9.121 8.866 9.082 91,397 -0.07(-0.75%)
May 01, 2023 9.190 9.300 9.033 9.151 124,868 -0.04(-0.43%)
Apr 28, 2023 9.023 9.238 9.023 9.190 114,092 +0.13(+1.41%)
Apr 27, 2023 8.778 9.062 8.760 9.062 120,635 +0.30(+3.47%)
Apr 26, 2023 8.788 8.847 8.690 8.759 112,793 -0.09(-1.00%)
Apr 25, 2023 8.817 8.896 8.720 8.847 171,771 -0.03(-0.33%)
Apr 24, 2023 8.808 8.925 8.804 8.876 135,375 +0.06(+0.67%)
Apr 21, 2023 8.915 8.915 8.729 8.817 114,766 -0.11(-1.21%)
Apr 20, 2023 8.945 9.023 8.813 8.925 138,814 -0.06(-0.65%)
Apr 19, 2023 8.935 9.013 8.906 8.984 99,628 -0.02(-0.22%)
Apr 18, 2023 9.141 9.175 8.906 9.004 96,750 -0.09(-0.97%)
Apr 17, 2023 8.955 9.121 8.955 9.092 149,268 +0.17(+1.87%)
Apr 14, 2023 8.994 9.033 8.847 8.925 149,193 +0.00(+0.00%)
Apr 13, 2023 8.768 8.994 8.739 8.925 155,071 +0.17(+1.90%)
Apr 12, 2023 9.062 9.062 8.729 8.759 170,187 -0.27(-3.04%)
Apr 11, 2023 9.023 9.131 9.004 9.033 131,528 +0.09(+0.99%)
Apr 10, 2023 8.827 9.043 8.817 8.945 126,659 +0.13(+1.44%)
Apr 06, 2023 8.739 8.896 8.700 8.817 101,120 +0.10(+1.12%)
Apr 05, 2023 8.788 8.788 8.612 8.720 119,939 -0.10(-1.11%)
Apr 04, 2023 9.062 9.067 8.739 8.817 172,448 -0.24(-2.70%)
Apr 03, 2023 8.984 9.151 8.915 9.062 193,335 +0.12(+1.31%)
Mar 31, 2023 8.886 8.945 8.749 8.945 242,506 +0.18(+2.01%)
Mar 30, 2023 8.974 9.023 8.720 8.768 129,463 -0.17(-1.86%)
Mar 29, 2023 8.866 9.053 8.857 8.935 144,353 +0.11(+1.22%)
Mar 28, 2023 8.720 8.857 8.612 8.827 196,720 +0.15(+1.69%)
Mar 27, 2023 8.602 8.847 8.553 8.680 181,562 +0.18(+2.07%)
Mar 24, 2023 8.406 8.661 8.386 8.504 162,860 +0.08(+0.93%)
Mar 23, 2023 8.641 8.817 8.406 8.426 171,043 -0.18(-2.05%)
Mar 22, 2023 8.689 8.805 8.538 8.602 303,440 -0.05(-0.56%)
Mar 21, 2023 8.776 8.921 8.621 8.650 297,656 +0.02(+0.22%)
Mar 20, 2023 8.737 8.795 8.563 8.631 237,923 -0.04(-0.45%)
Mar 17, 2023 9.268 9.287 8.417 8.670 754,625 -0.68(-7.23%)
Mar 16, 2023 9.712 9.760 8.689 9.345 384,918 -0.51(-5.19%)
Mar 15, 2023 10.20 10.20 9.789 9.857 196,448 -0.46(-4.49%)
Mar 14, 2023 10.63 10.70 10.16 10.32 241,411 -0.06(-0.56%)
Mar 13, 2023 10.60 10.69 10.35 10.38 171,609 -0.39(-3.59%)
Mar 10, 2023 10.96 10.96 10.58 10.76 160,831 -0.28(-2.54%)
Mar 09, 2023 11.23 11.24 10.95 11.04 91,808 -0.15(-1.38%)
Mar 08, 2023 11.10 11.22 10.94 11.20 91,429 +0.09(+0.78%)
Mar 07, 2023 10.93 11.16 10.83 11.11 189,337 +0.15(+1.41%)
Mar 06, 2023 11.51 11.51 10.83 10.96 284,101 -0.55(-4.78%)
Mar 03, 2023 11.43 11.62 11.31 11.51 79,186 +0.16(+1.45%)
Mar 02, 2023 11.31 11.36 11.19 11.34 56,533 -0.07(-0.59%)
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.