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 28, 2023 9.060 9.276 9.060 9.227 113,627 +0.13(+1.41%)
Apr 27, 2023 8.814 9.100 8.796 9.100 120,143 +0.30(+3.47%)
Apr 26, 2023 8.824 8.883 8.726 8.795 112,333 -0.09(-1.00%)
Apr 25, 2023 8.854 8.932 8.755 8.883 171,071 -0.03(-0.33%)
Apr 24, 2023 8.844 8.962 8.840 8.913 134,823 +0.06(+0.67%)
Apr 21, 2023 8.952 8.952 8.765 8.854 114,298 -0.11(-1.21%)
Apr 20, 2023 8.981 9.060 8.849 8.962 138,248 -0.06(-0.65%)
Apr 19, 2023 8.972 9.050 8.942 9.021 99,222 -0.02(-0.22%)
Apr 18, 2023 9.178 9.213 8.942 9.040 96,355 -0.09(-0.97%)
Apr 17, 2023 8.991 9.159 8.991 9.129 148,659 +0.17(+1.87%)
Apr 14, 2023 9.031 9.070 8.883 8.962 148,585 +0.00(+0.00%)
Apr 13, 2023 8.804 9.031 8.775 8.962 154,439 +0.17(+1.90%)
Apr 12, 2023 9.100 9.100 8.765 8.795 169,493 -0.28(-3.04%)
Apr 11, 2023 9.060 9.168 9.040 9.070 130,992 +0.09(+0.99%)
Apr 10, 2023 8.863 9.080 8.854 8.981 126,143 +0.13(+1.44%)
Apr 06, 2023 8.775 8.932 8.736 8.854 100,708 +0.10(+1.12%)
Apr 05, 2023 8.824 8.824 8.647 8.755 119,450 -0.10(-1.11%)
Apr 04, 2023 9.100 9.104 8.775 8.854 171,745 -0.25(-2.70%)
Apr 03, 2023 9.021 9.188 8.952 9.100 192,546 +0.12(+1.31%)
Mar 31, 2023 8.922 8.981 8.785 8.981 241,517 +0.18(+2.01%)
Mar 30, 2023 9.011 9.060 8.755 8.804 128,935 -0.17(-1.86%)
Mar 29, 2023 8.903 9.090 8.893 8.972 143,765 +0.11(+1.22%)
Mar 28, 2023 8.755 8.893 8.647 8.863 195,918 +0.15(+1.69%)
Mar 27, 2023 8.637 8.883 8.588 8.716 180,822 +0.18(+2.07%)
Mar 24, 2023 8.440 8.696 8.421 8.539 162,197 +0.08(+0.93%)
Mar 23, 2023 8.677 8.854 8.440 8.460 170,346 -0.18(-2.05%)
Mar 22, 2023 8.724 8.841 8.572 8.637 302,203 -0.05(-0.56%)
Mar 21, 2023 8.812 8.957 8.657 8.686 296,443 +0.02(+0.22%)
Mar 20, 2023 8.773 8.831 8.598 8.666 236,953 -0.04(-0.45%)
Mar 17, 2023 9.306 9.325 8.452 8.705 751,548 -0.68(-7.23%)
Mar 16, 2023 9.752 9.800 8.724 9.384 383,349 -0.51(-5.19%)
Mar 15, 2023 10.25 10.25 9.829 9.897 195,647 -0.47(-4.49%)
Mar 14, 2023 10.67 10.74 10.20 10.36 240,427 -0.06(-0.56%)
Mar 13, 2023 10.64 10.73 10.39 10.42 170,909 -0.39(-3.59%)
Mar 10, 2023 11.00 11.00 10.62 10.81 160,176 -0.28(-2.54%)
Mar 09, 2023 11.27 11.28 10.99 11.09 91,434 -0.16(-1.38%)
Mar 08, 2023 11.15 11.26 10.99 11.24 91,056 +0.09(+0.78%)
Mar 07, 2023 10.97 11.21 10.88 11.16 188,565 +0.16(+1.41%)
Mar 06, 2023 11.55 11.55 10.88 11.00 282,943 -0.55(-4.78%)
Mar 03, 2023 11.48 11.67 11.36 11.55 78,864 +0.16(+1.45%)
Mar 02, 2023 11.36 11.41 11.24 11.39 56,303 -0.07(-0.59%)
Mar 01, 2023 11.26 11.50 11.17 11.46 82,183 +0.19(+1.72%)
Feb 28, 2023 11.02 11.29 10.95 11.26 206,768 +0.22(+2.02%)
Feb 27, 2023 11.24 11.31 11.01 11.04 69,733 -0.16(-1.47%)
Feb 24, 2023 11.24 11.31 11.08 11.21 86,798 -0.18(-1.62%)
Feb 23, 2023 11.48 11.49 11.18 11.39 89,834 +0.00(+0.00%)
Feb 22, 2023 11.37 11.43 11.28 11.39 98,982 +0.05(+0.43%)
Feb 21, 2023 11.60 11.62 11.24 11.34 79,986 -0.40(-3.39%)
Feb 17, 2023 11.67 11.94 11.65 11.74 207,990 +0.08(+0.67%)
Feb 16, 2023 11.38 11.71 11.35 11.66 90,502 +0.09(+0.75%)
Feb 15, 2023 11.41 11.57 11.35 11.57 57,158 +0.06(+0.51%)
Feb 14, 2023 11.44 11.59 11.29 11.52 85,004 +0.04(+0.34%)
Feb 13, 2023 11.30 11.49 11.19 11.48 101,002 +0.18(+1.63%)
Feb 10, 2023 11.21 11.34 11.06 11.29 122,017 +0.07(+0.60%)
Feb 09, 2023 11.68 11.69 11.22 11.23 144,043 -0.33(-2.85%)
Feb 08, 2023 11.83 11.83 11.45 11.55 105,962 -0.38(-3.17%)
Feb 07, 2023 11.76 11.97 11.70 11.93 124,756 +0.10(+0.82%)
Feb 06, 2023 11.95 11.99 11.75 11.84 113,314 -0.19(-1.61%)
Feb 03, 2023 11.85 12.10 11.77 12.03 204,403 +0.07(+0.57%)
Feb 02, 2023 11.94 12.01 11.78 11.96 161,061 -0.02(-0.16%)
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.