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

Tredegar Corp (NY: TG )

5.450 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2012 10.34 10.79 10.32 10.75 164,286 +0.41(+3.92%)
Dec 28, 2012 10.40 10.53 10.27 10.34 127,886 -0.14(-1.31%)
Dec 27, 2012 10.45 10.52 10.27 10.48 109,689 +0.07(+0.71%)
Dec 26, 2012 10.17 10.57 10.11 10.41 154,923 +0.29(+2.92%)
Dec 24, 2012 10.14 10.15 9.977 10.11 57,953 +0.04(+0.37%)
Dec 21, 2012 10.24 10.33 10.03 10.08 650,111 -0.25(-2.40%)
Dec 20, 2012 9.960 10.33 9.886 10.32 189,296 +0.33(+3.27%)
Dec 19, 2012 10.13 10.16 9.944 9.996 154,302 -0.09(-0.89%)
Dec 18, 2012 10.02 10.11 9.828 10.09 179,252 +0.12(+1.22%)
Dec 17, 2012 10.21 10.51 9.838 9.965 458,666 -0.21(-2.07%)
Dec 14, 2012 9.707 10.32 9.707 10.18 281,723 +0.39(+4.04%)
Dec 13, 2012 9.828 9.946 9.686 9.781 75,307 -0.05(-0.48%)
Dec 12, 2012 10.05 10.05 9.796 9.828 89,473 -0.13(-1.32%)
Dec 11, 2012 9.855 9.991 9.771 9.960 139,829 +0.18(+1.88%)
Dec 10, 2012 9.487 9.786 9.487 9.776 90,107 +0.30(+3.21%)
Dec 07, 2012 9.792 9.792 9.435 9.472 104,859 -0.23(-2.38%)
Dec 06, 2012 9.708 9.744 9.666 9.702 54,579 -0.06(-0.64%)
Dec 05, 2012 9.592 9.839 9.529 9.765 138,272 +0.23(+2.42%)
Dec 04, 2012 9.545 9.635 9.242 9.534 348,380 +0.04(+0.37%)
Nov 30, 2012 9.529 9.555 9.424 9.499 277,550 +0.03(+0.27%)
Nov 29, 2012 9.499 9.635 9.353 9.474 185,989 +0.05(+0.53%)
Nov 28, 2012 9.373 9.511 9.328 9.424 179,137 +0.03(+0.27%)
Nov 27, 2012 9.852 9.857 9.353 9.398 285,420 -0.45(-4.60%)
Nov 26, 2012 9.620 10.07 9.620 9.852 246,943 +0.25(+2.57%)
Nov 23, 2012 9.313 9.665 9.313 9.605 105,489 +0.28(+3.03%)
Nov 21, 2012 8.945 9.398 8.935 9.323 182,961 +0.40(+4.52%)
Nov 20, 2012 8.884 8.940 8.708 8.920 84,754 -0.02(-0.23%)
Nov 19, 2012 8.879 9.061 8.834 8.940 137,259 +0.20(+2.25%)
Nov 16, 2012 8.572 8.763 8.511 8.743 185,153 +0.12(+1.34%)
Nov 15, 2012 9.061 9.217 8.446 8.627 91,898 -0.42(-4.68%)
Nov 14, 2012 9.242 9.272 9.010 9.051 70,056 -0.16(-1.75%)
Nov 13, 2012 9.202 9.353 9.141 9.212 51,284 -0.03(-0.33%)
Nov 12, 2012 9.182 9.313 9.106 9.242 48,702 +0.14(+1.49%)
Nov 09, 2012 8.950 9.288 8.950 9.106 75,858 +0.07(+0.72%)
Nov 08, 2012 9.328 9.434 9.031 9.041 102,294 -0.28(-2.97%)
Nov 07, 2012 9.585 9.585 9.313 9.318 126,704 -0.38(-3.95%)
Nov 06, 2012 9.983 10.04 9.439 9.701 177,780 -0.18(-1.79%)
Nov 05, 2012 9.852 10.13 9.696 9.877 203,664 +0.22(+2.30%)
Nov 02, 2012 8.592 9.731 8.592 9.655 352,023 +1.13(+13.24%)
Nov 01, 2012 8.542 8.773 8.401 8.527 158,811 -0.03(-0.29%)
Oct 31, 2012 8.476 8.602 8.416 8.552 91,303 +0.07(+0.83%)
Oct 26, 2012 8.622 8.481 8.481 8.481 73,024 -0.14(-1.64%)
Oct 25, 2012 8.582 8.622 8.494 8.622 71,606 +0.13(+1.48%)
Oct 24, 2012 8.481 8.713 8.325 8.496 53,540 +0.06(+0.66%)
Oct 23, 2012 8.310 8.456 8.244 8.441 79,545 +0.00(+0.00%)
Oct 19, 2012 8.763 8.763 8.345 8.441 171,916 -0.42(-4.72%)
Oct 18, 2012 8.708 8.945 8.708 8.859 115,359 +0.15(+1.68%)
Oct 17, 2012 8.658 8.723 8.542 8.713 93,329 +0.08(+0.93%)
Oct 16, 2012 8.532 8.668 8.532 8.632 73,392 +0.15(+1.78%)
Oct 15, 2012 8.340 8.486 8.184 8.481 91,422 +0.15(+1.75%)
Oct 12, 2012 8.421 8.511 8.295 8.335 132,585 -0.06(-0.66%)
Oct 11, 2012 8.527 8.527 8.350 8.391 110,333 -0.01(-0.12%)
Oct 10, 2012 8.441 8.466 8.310 8.401 114,403 -0.03(-0.30%)
Oct 09, 2012 8.693 8.698 8.396 8.426 142,011 -0.24(-2.79%)
Oct 08, 2012 8.794 8.799 8.648 8.668 80,343 -0.20(-2.22%)
Oct 05, 2012 8.990 9.168 8.859 8.864 170,296 -0.10(-1.12%)
Oct 04, 2012 9.076 9.076 8.799 8.965 110,402 -0.06(-0.67%)
Oct 03, 2012 9.046 9.162 8.869 9.026 134,727 -0.03(-0.33%)
Oct 02, 2012 9.348 9.434 8.920 9.056 192,438 -0.23(-2.50%)
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.