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, 2009 8.531 8.801 8.491 8.654 485,351 +0.18(+2.09%)
Apr 29, 2009 8.737 8.772 8.388 8.476 533,569 -0.21(-2.38%)
Apr 28, 2009 8.575 8.895 8.407 8.683 297,463 +0.06(+0.74%)
Apr 27, 2009 8.604 8.841 8.496 8.619 353,964 -0.18(-2.07%)
Apr 24, 2009 8.590 8.924 8.471 8.801 473,005 +0.31(+3.59%)
Apr 23, 2009 8.683 8.693 8.329 8.496 269,530 -0.17(-1.93%)
Apr 22, 2009 8.486 8.885 8.486 8.663 265,412 +0.00(+0.00%)
Apr 21, 2009 8.220 8.723 8.132 8.663 478,123 +0.38(+4.64%)
Apr 20, 2009 8.545 8.619 8.245 8.280 273,751 -0.50(-5.66%)
Apr 17, 2009 8.737 8.885 8.624 8.777 197,941 +0.07(+0.79%)
Apr 16, 2009 8.590 8.777 8.467 8.708 379,035 +0.18(+2.14%)
Apr 15, 2009 8.166 8.634 8.078 8.526 288,508 +0.28(+3.34%)
Apr 14, 2009 8.452 8.521 8.220 8.250 273,256 -0.39(-4.50%)
Apr 13, 2009 8.762 8.762 8.363 8.639 347,091 -0.22(-2.45%)
Apr 09, 2009 8.831 8.942 8.703 8.855 454,695 +0.22(+2.57%)
Apr 08, 2009 8.462 8.723 8.422 8.634 310,008 +0.27(+3.18%)
Apr 07, 2009 8.417 8.624 8.270 8.368 381,930 -0.15(-1.79%)
Apr 06, 2009 8.678 8.678 8.329 8.521 473,714 -0.31(-3.46%)
Apr 03, 2009 8.831 8.880 8.614 8.826 292,921 +0.00(+0.00%)
Apr 02, 2009 8.565 8.939 8.417 8.826 447,697 +0.49(+5.91%)
Apr 01, 2009 7.920 8.432 7.704 8.334 387,488 +0.30(+3.67%)
Mar 31, 2009 8.088 8.289 7.900 8.038 277,693 +0.08(+1.05%)
Mar 30, 2009 8.033 8.053 7.699 7.955 282,270 -0.69(-7.97%)
Mar 26, 2009 8.511 8.644 8.300 8.644 307,259 +0.24(+2.87%)
Mar 25, 2009 8.353 8.757 8.161 8.403 368,341 +0.12(+1.49%)
Mar 24, 2009 8.491 8.659 8.240 8.280 268,841 -0.37(-4.32%)
Mar 23, 2009 8.319 8.654 8.304 8.654 289,782 +0.60(+7.46%)
Mar 20, 2009 8.368 8.412 8.053 8.053 510,968 -0.23(-2.79%)
Mar 19, 2009 8.663 8.663 8.235 8.284 281,278 -0.24(-2.85%)
Mar 18, 2009 8.324 8.703 8.230 8.527 347,869 +0.13(+1.60%)
Mar 17, 2009 7.851 8.398 7.827 8.393 296,283 +0.50(+6.30%)
Mar 16, 2009 7.910 8.284 7.851 7.896 381,579 +0.03(+0.44%)
Mar 13, 2009 7.689 7.984 7.462 7.861 0 +0.18(+2.31%)
Mar 12, 2009 7.310 7.817 7.285 7.684 430,902 +0.34(+4.62%)
Mar 11, 2009 7.561 7.704 7.285 7.344 360,132 -0.22(-2.86%)
Mar 10, 2009 7.236 7.704 7.236 7.561 375,833 +0.46(+6.44%)
Mar 09, 2009 7.418 7.477 7.054 7.103 513,609 -0.38(-5.07%)
Mar 06, 2009 7.423 7.674 7.349 7.482 0 +0.12(+1.60%)
Mar 05, 2009 7.600 7.659 7.364 7.364 482,625 -0.47(-6.03%)
Mar 04, 2009 7.836 8.004 7.635 7.836 503,417 +0.01(+0.13%)
Mar 02, 2009 8.097 8.196 7.827 7.827 421,961 -0.39(-4.79%)
Feb 27, 2009 8.265 8.496 8.181 8.220 0 -0.17(-2.00%)
Feb 26, 2009 8.713 8.742 8.343 8.388 318,146 -0.19(-2.18%)
Feb 25, 2009 8.885 8.954 8.383 8.575 441,305 -0.36(-4.02%)
Feb 24, 2009 8.437 9.042 8.373 8.934 533,100 +0.68(+8.23%)
Feb 23, 2009 8.688 8.801 8.240 8.255 350,736 -0.38(-4.39%)
Feb 20, 2009 8.959 8.969 8.442 8.634 0 -0.46(-5.09%)
Feb 19, 2009 9.077 9.298 8.969 9.097 422,938 +0.18(+1.99%)
Feb 18, 2009 8.595 9.163 8.595 8.919 634,910 +0.38(+4.44%)
Feb 17, 2009 8.206 8.851 8.206 8.540 772,037 +0.15(+1.76%)
Feb 13, 2009 8.181 8.629 8.181 8.393 593,318 +0.19(+2.34%)
Feb 12, 2009 8.063 8.230 7.766 8.201 312,375 +0.02(+0.24%)
Feb 11, 2009 8.117 8.339 7.979 8.181 331,959 +0.08(+1.03%)
Feb 10, 2009 8.511 8.659 8.038 8.097 368,213 -0.43(-5.08%)
Feb 09, 2009 8.565 8.737 8.393 8.531 333,043 -0.03(-0.40%)
Feb 06, 2009 8.161 8.713 8.117 8.565 301,094 +0.35(+4.32%)
Feb 05, 2009 8.309 8.545 8.156 8.211 476,869 -0.17(-2.00%)
Feb 04, 2009 8.289 8.688 8.289 8.378 262,092 +0.11(+1.37%)
Feb 03, 2009 8.166 8.358 8.078 8.265 379,919 +0.15(+1.82%)
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.