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

Tredegar Corp (NY: TG )

6.490 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2018 10.64 10.67 10.28 10.37 117,906 -0.32(-3.03%)
Apr 27, 2018 10.90 11.02 10.64 10.70 131,662 -0.21(-1.89%)
Apr 26, 2018 11.05 11.12 10.73 10.90 55,430 -0.12(-1.07%)
Apr 25, 2018 10.84 11.14 10.84 11.02 103,331 +0.12(+1.08%)
Apr 24, 2018 10.99 11.26 10.73 10.90 73,517 -0.03(-0.27%)
Apr 23, 2018 10.84 11.32 10.73 10.93 100,051 +0.15(+1.37%)
Apr 20, 2018 10.81 10.90 10.67 10.79 80,116 -0.03(-0.27%)
Apr 19, 2018 10.90 10.99 10.79 10.81 59,324 -0.12(-1.08%)
Apr 18, 2018 11.05 11.17 10.90 10.93 111,674 -0.09(-0.80%)
Apr 17, 2018 10.99 11.08 10.90 11.02 82,390 +0.12(+1.08%)
Apr 16, 2018 10.64 10.96 10.58 10.90 63,505 +0.35(+3.35%)
Apr 13, 2018 10.70 10.76 10.46 10.55 69,637 -0.12(-1.10%)
Apr 12, 2018 10.46 10.79 10.37 10.67 107,298 +0.27(+2.55%)
Apr 11, 2018 10.43 10.49 10.25 10.40 92,470 -0.15(-1.40%)
Apr 10, 2018 10.37 10.76 10.17 10.55 121,081 +0.35(+3.47%)
Apr 09, 2018 10.20 10.37 10.05 10.20 98,750 +0.12(+1.17%)
Apr 06, 2018 10.23 10.34 9.901 10.08 137,728 -0.27(-2.56%)
Apr 05, 2018 10.23 10.40 10.20 10.34 70,828 +0.15(+1.45%)
Apr 04, 2018 9.854 10.23 9.783 10.20 68,249 +0.12(+1.17%)
Apr 03, 2018 10.08 10.23 9.904 10.08 191,957 +0.06(+0.65%)
Apr 02, 2018 10.52 10.67 9.842 10.01 149,446 -0.57(-5.35%)
Mar 29, 2018 10.58 10.58 10.58 0 +0.41(+4.06%)
Mar 28, 2018 9.960 10.20 9.813 10.17 126,692 +0.27(+2.68%)
Mar 27, 2018 10.08 10.23 9.842 9.901 165,335 -0.18(-1.75%)
Mar 26, 2018 10.17 10.17 9.813 10.08 149,897 +0.12(+1.18%)
Mar 23, 2018 10.43 10.55 9.931 9.960 130,208 -0.50(-4.79%)
Mar 22, 2018 10.52 10.79 10.43 10.46 164,423 -0.15(-1.39%)
Mar 21, 2018 10.76 10.95 10.55 10.61 110,441 -0.18(-1.64%)
Mar 20, 2018 10.52 10.87 10.52 10.79 146,185 +0.24(+2.23%)
Mar 19, 2018 10.73 10.95 10.37 10.55 107,115 -0.21(-1.92%)
Mar 16, 2018 10.73 11.02 10.73 10.76 465,839 +0.03(+0.27%)
Mar 15, 2018 10.67 10.84 10.49 10.73 208,830 +0.12(+1.17%)
Mar 14, 2018 10.95 10.98 10.46 10.60 159,870 -0.23(-2.16%)
Mar 13, 2018 10.92 10.92 10.69 10.84 98,736 -0.09(-0.80%)
Mar 12, 2018 10.98 11.04 10.81 10.92 139,767 +0.03(+0.27%)
Mar 09, 2018 10.60 10.95 10.49 10.90 119,710 +0.47(+4.49%)
Mar 08, 2018 10.60 10.60 10.28 10.43 84,262 -0.18(-1.66%)
Mar 07, 2018 10.63 10.60 132,793 +0.29(+2.84%)
Mar 06, 2018 10.13 10.46 9.958 10.31 150,126 +0.21(+2.03%)
Mar 05, 2018 9.314 10.22 9.314 10.10 171,670 +0.85(+9.18%)
Mar 02, 2018 9.490 9.490 8.992 9.255 130,209 -0.32(-3.36%)
Mar 01, 2018 9.372 9.665 9.343 9.577 157,523 +0.23(+2.51%)
Feb 28, 2018 9.929 9.929 9.314 9.343 130,765 -0.56(-5.62%)
Feb 27, 2018 10.13 10.34 9.870 9.900 69,791 -0.26(-2.59%)
Feb 26, 2018 9.900 10.19 9.841 10.16 152,926 +0.29(+2.97%)
Feb 23, 2018 9.226 9.870 9.198 9.870 188,093 +0.73(+8.01%)
Feb 22, 2018 9.050 9.138 137,234 -0.67(-6.87%)
Feb 21, 2018 9.665 9.870 9.548 9.812 118,257 +0.18(+1.82%)
Feb 20, 2018 9.782 10.05 9.519 9.636 97,397 -0.21(-2.08%)
Feb 16, 2018 9.841 9.841 9.841 0 +0.00(+0.00%)
Feb 15, 2018 9.724 9.870 9.607 9.841 89,963 +0.18(+1.82%)
Feb 14, 2018 9.460 9.724 9.460 9.665 84,891 +0.09(+0.92%)
Feb 13, 2018 9.519 9.724 9.431 9.577 122,011 -0.03(-0.30%)
Feb 12, 2018 9.636 9.724 9.431 9.607 86,905 -0.03(-0.30%)
Feb 09, 2018 9.607 9.738 9.402 9.636 126,892 +0.15(+1.54%)
Feb 08, 2018 9.695 9.812 9.490 9.490 117,775 -0.21(-2.11%)
Feb 07, 2018 9.724 9.870 9.607 9.695 101,214 -0.06(-0.60%)
Feb 06, 2018 9.460 9.987 9.460 9.753 108,651 -0.15(-1.48%)
Feb 05, 2018 10.37 10.37 9.782 9.900 84,739 -0.53(-5.06%)
Feb 02, 2018 10.75 10.77 10.37 10.43 111,983 -0.44(-4.04%)
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.