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 29, 2016 9.188 9.266 8.941 8.958 86,950 -0.26(-2.80%)
Apr 28, 2016 9.188 9.429 9.188 9.216 60,326 -0.07(-0.73%)
Apr 27, 2016 9.429 9.513 9.076 9.283 96,541 -0.19(-1.96%)
Apr 26, 2016 9.160 9.480 9.042 9.468 168,182 +0.32(+3.50%)
Apr 25, 2016 9.323 9.323 8.975 9.149 89,158 -0.24(-2.51%)
Apr 22, 2016 9.250 9.435 9.250 9.384 91,950 +0.16(+1.70%)
Apr 21, 2016 9.446 9.485 9.126 9.227 45,358 -0.20(-2.08%)
Apr 20, 2016 9.317 9.513 9.317 9.424 74,104 +0.08(+0.90%)
Apr 19, 2016 9.294 9.407 9.244 9.339 42,554 +0.11(+1.22%)
Apr 18, 2016 9.059 9.250 8.907 9.227 87,376 +0.15(+1.61%)
Apr 15, 2016 8.823 9.143 8.795 9.081 102,519 +0.22(+2.47%)
Apr 14, 2016 9.098 9.098 8.795 8.862 72,177 -0.34(-3.72%)
Apr 13, 2016 8.761 9.227 8.700 9.205 148,133 +0.51(+5.87%)
Apr 12, 2016 8.576 8.890 8.576 8.694 102,211 +0.10(+1.18%)
Apr 11, 2016 8.756 8.857 8.554 8.593 72,953 -0.13(-1.48%)
Apr 08, 2016 8.587 8.733 8.486 8.722 80,937 +0.24(+2.78%)
Apr 07, 2016 8.683 8.868 8.363 8.486 71,776 -0.28(-3.14%)
Apr 06, 2016 8.806 8.840 8.629 8.761 60,795 -0.02(-0.26%)
Apr 05, 2016 8.716 8.913 8.643 8.784 155,910 -0.03(-0.32%)
Apr 04, 2016 9.177 9.177 8.795 8.812 87,291 -0.36(-3.98%)
Apr 01, 2016 8.711 9.261 8.604 9.177 170,621 +0.35(+4.01%)
Mar 31, 2016 8.890 8.955 8.806 8.823 93,365 -0.06(-0.63%)
Mar 30, 2016 8.941 8.965 8.739 8.879 63,480 +0.00(+0.00%)
Mar 29, 2016 8.604 8.918 8.542 8.879 97,177 +0.24(+2.73%)
Mar 28, 2016 8.655 8.744 8.532 8.643 86,327 -0.01(-0.13%)
Mar 24, 2016 8.273 8.655 8.655 8.655 109,753 +0.30(+3.63%)
Mar 23, 2016 8.643 8.801 8.352 8.352 69,992 -0.34(-3.88%)
Mar 22, 2016 8.739 8.840 8.576 8.688 70,443 -0.19(-2.09%)
Mar 21, 2016 8.902 8.980 8.744 8.873 88,581 -0.06(-0.63%)
Mar 18, 2016 8.941 8.969 8.711 8.930 278,320 +0.07(+0.76%)
Mar 17, 2016 8.542 8.890 8.475 8.862 162,379 +0.31(+3.61%)
Mar 16, 2016 8.413 8.671 8.396 8.554 78,291 +0.10(+1.13%)
Mar 15, 2016 8.525 8.636 8.391 8.458 68,498 -0.13(-1.56%)
Mar 14, 2016 8.525 8.675 8.525 8.592 88,393 +0.04(+0.52%)
Mar 11, 2016 8.670 8.714 8.430 8.547 129,926 -0.04(-0.52%)
Mar 10, 2016 8.926 9.144 8.553 8.592 83,805 -0.33(-3.69%)
Mar 09, 2016 8.709 9.010 8.709 8.921 189,952 +0.25(+2.83%)
Mar 08, 2016 8.687 8.837 8.586 8.675 106,751 -0.08(-0.95%)
Mar 07, 2016 8.330 8.818 8.330 8.759 112,822 +0.41(+4.94%)
Mar 04, 2016 8.525 8.625 8.291 8.347 152,504 -0.14(-1.71%)
Mar 03, 2016 8.352 8.492 8.302 8.492 145,630 +0.22(+2.63%)
Mar 02, 2016 8.057 8.291 7.895 8.274 124,174 +0.24(+2.98%)
Mar 01, 2016 7.678 8.035 7.678 8.035 203,927 +0.38(+5.03%)
Feb 29, 2016 7.243 7.901 7.188 7.650 405,844 +0.74(+10.64%)
Feb 26, 2016 6.943 7.071 6.826 6.915 83,077 +0.07(+1.06%)
Feb 25, 2016 6.993 6.993 6.686 6.842 67,789 -0.07(-0.97%)
Feb 24, 2016 6.658 6.931 6.553 6.909 62,791 +0.19(+2.82%)
Feb 23, 2016 7.037 7.132 6.714 6.720 94,069 -0.33(-4.66%)
Feb 22, 2016 6.842 7.135 6.809 7.048 165,766 +0.26(+3.77%)
Feb 19, 2016 6.937 6.937 6.736 6.792 112,135 -0.17(-2.40%)
Feb 18, 2016 7.076 7.199 6.809 6.959 84,864 -0.09(-1.26%)
Feb 17, 2016 7.210 7.355 7.037 7.048 135,407 -0.13(-1.79%)
Feb 16, 2016 7.266 7.377 6.993 7.177 98,822 -0.01(-0.16%)
Feb 12, 2016 6.998 7.188 7.188 7.188 82,915 +0.28(+4.03%)
Feb 11, 2016 6.831 6.998 6.803 6.909 45,876 -0.05(-0.72%)
Feb 10, 2016 7.143 7.160 6.948 6.959 51,960 -0.14(-2.04%)
Feb 09, 2016 7.087 7.227 7.060 7.104 56,653 -0.12(-1.70%)
Feb 08, 2016 7.015 7.294 7.004 7.227 84,609 +0.11(+1.49%)
Feb 05, 2016 7.132 7.394 6.959 7.121 185,815 -0.04(-0.54%)
Feb 04, 2016 6.881 7.333 6.881 7.160 94,421 +0.27(+3.96%)
Feb 03, 2016 6.937 7.009 6.764 6.887 95,408 +0.02(+0.32%)
Feb 02, 2016 6.887 6.926 6.823 6.865 70,718 -0.13(-1.91%)
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.