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 (%)
Aug 31, 2012 8.020 8.201 7.895 8.126 138,373 +0.22(+2.80%)
Aug 30, 2012 7.945 7.983 7.895 7.905 51,049 -0.12(-1.50%)
Aug 29, 2012 7.970 8.106 7.895 8.025 64,878 +0.12(+1.46%)
Aug 27, 2012 7.925 8.056 7.885 7.910 84,083 +0.01(+0.13%)
Aug 24, 2012 7.840 7.995 7.779 7.900 112,039 +0.02(+0.25%)
Aug 23, 2012 7.885 7.935 7.809 7.880 164,601 -0.02(-0.19%)
Aug 22, 2012 7.905 7.945 7.855 7.895 621,790 -0.02(-0.19%)
Aug 21, 2012 7.955 8.086 7.880 7.910 157,807 +0.03(+0.32%)
Aug 20, 2012 7.609 7.940 7.609 7.885 292,926 +0.25(+3.29%)
Aug 17, 2012 7.217 7.634 7.106 7.634 135,716 +0.39(+5.41%)
Aug 16, 2012 6.996 7.276 6.996 7.242 123,773 +0.25(+3.52%)
Aug 15, 2012 6.820 7.001 6.820 6.996 75,224 +0.13(+1.83%)
Aug 14, 2012 7.116 7.162 6.830 6.870 127,302 -0.17(-2.36%)
Aug 13, 2012 7.041 7.141 6.800 7.036 106,052 +0.01(+0.07%)
Aug 10, 2012 7.026 7.056 6.910 7.031 65,181 +0.00(+0.00%)
Aug 09, 2012 7.006 7.157 6.946 7.031 83,603 +0.03(+0.36%)
Aug 08, 2012 7.011 7.046 6.865 7.006 113,043 -0.06(-0.85%)
Aug 07, 2012 7.101 7.257 7.011 7.066 140,079 +0.03(+0.43%)
Aug 06, 2012 6.981 7.172 6.934 7.036 121,774 +0.06(+0.86%)
Aug 03, 2012 6.895 7.021 6.614 6.976 181,597 +0.20(+2.89%)
Aug 02, 2012 6.775 6.835 6.192 6.780 187,493 -0.11(-1.53%)
Aug 01, 2012 7.488 7.488 6.850 6.885 196,483 -0.55(-7.43%)
Jul 31, 2012 7.187 7.518 7.187 7.438 218,910 +0.18(+2.49%)
Jul 30, 2012 7.378 7.438 7.197 7.257 64,759 -0.11(-1.43%)
Jul 27, 2012 6.905 7.413 6.825 7.362 179,911 +0.48(+6.93%)
Jul 26, 2012 6.956 6.966 6.805 6.885 116,362 +0.05(+0.66%)
Jul 25, 2012 6.890 6.905 6.765 6.840 70,356 +0.01(+0.07%)
Jul 24, 2012 6.966 6.976 6.687 6.835 147,190 -0.08(-1.16%)
Jul 23, 2012 7.036 7.051 6.785 6.915 92,705 -0.32(-4.38%)
Jul 20, 2012 7.162 7.312 7.001 7.232 180,124 -0.02(-0.21%)
Jul 19, 2012 7.458 7.458 7.227 7.247 97,970 -0.19(-2.50%)
Jul 18, 2012 7.518 7.588 7.393 7.433 105,030 -0.10(-1.27%)
Jul 17, 2012 7.634 7.659 7.458 7.528 99,700 -0.02(-0.27%)
Jul 16, 2012 7.598 7.604 7.443 7.548 99,109 -0.07(-0.86%)
Jul 13, 2012 7.438 7.677 7.438 7.614 109,941 +0.20(+2.64%)
Jul 12, 2012 7.347 7.473 7.172 7.418 127,142 +0.00(+0.00%)
Jul 11, 2012 7.267 7.533 7.267 7.418 233,579 +0.15(+2.00%)
Jul 10, 2012 7.322 7.337 7.157 7.272 133,064 +0.03(+0.35%)
Jul 09, 2012 7.383 7.398 7.126 7.247 261,657 -0.17(-2.24%)
Jul 06, 2012 7.518 7.598 7.388 7.413 111,920 -0.22(-2.83%)
Jul 05, 2012 7.669 7.814 7.573 7.629 139,910 -0.08(-0.98%)
Jul 03, 2012 7.383 7.709 7.383 7.704 91,646 +0.29(+3.93%)
Jul 02, 2012 7.352 7.428 7.141 7.413 155,168 +0.10(+1.37%)
Jun 29, 2012 6.961 7.317 6.817 7.312 213,769 +0.51(+7.53%)
Jun 28, 2012 6.820 6.905 6.659 6.800 137,893 -0.10(-1.46%)
Jun 27, 2012 6.946 7.101 6.780 6.900 136,710 +0.00(+0.00%)
Jun 26, 2012 6.835 6.951 6.775 6.900 118,411 +0.07(+0.96%)
Jun 25, 2012 6.805 6.915 6.760 6.835 106,954 -0.08(-1.09%)
Jun 22, 2012 6.850 6.986 6.790 6.910 350,163 +0.14(+2.00%)
Jun 21, 2012 7.096 7.167 6.770 6.775 109,455 -0.36(-5.07%)
Jun 20, 2012 7.136 7.197 7.006 7.136 102,764 -0.02(-0.28%)
Jun 19, 2012 6.910 7.177 6.905 7.157 162,538 +0.27(+3.86%)
Jun 18, 2012 6.951 7.021 6.835 6.890 186,111 -0.10(-1.44%)
Jun 15, 2012 6.910 7.031 6.890 6.991 281,101 +0.10(+1.38%)
Jun 14, 2012 6.915 7.026 6.805 6.895 116,521 +0.01(+0.15%)
Jun 13, 2012 7.116 7.307 6.850 6.885 118,529 -0.26(-3.69%)
Jun 12, 2012 7.124 7.199 6.994 7.149 108,488 +0.09(+1.28%)
Jun 11, 2012 7.384 7.384 7.059 7.059 152,976 -0.23(-3.16%)
Jun 08, 2012 7.204 7.404 7.149 7.289 167,738 +0.06(+0.76%)
Jun 07, 2012 7.449 7.469 7.234 7.234 186,218 -0.08(-1.03%)
Jun 06, 2012 7.064 7.324 7.029 7.309 172,066 +0.33(+4.73%)
Jun 05, 2012 6.964 7.009 6.864 6.979 135,466 -0.05(-0.64%)
Jun 04, 2012 7.119 7.169 6.974 7.024 199,154 -0.02(-0.21%)
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.