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 (%)
Sep 30, 2015 7.203 7.335 7.126 7.203 195,564 +0.10(+1.40%)
Sep 29, 2015 7.126 7.214 7.093 7.104 197,374 -0.04(-0.54%)
Sep 28, 2015 6.999 7.258 6.999 7.142 189,079 +0.06(+0.86%)
Sep 25, 2015 7.109 7.176 6.999 7.082 183,301 +0.01(+0.16%)
Sep 24, 2015 6.939 7.104 6.840 7.071 215,194 +0.12(+1.66%)
Sep 23, 2015 7.098 7.098 6.928 6.955 204,164 -0.07(-1.02%)
Sep 22, 2015 7.253 7.286 6.994 7.027 257,277 -0.30(-4.13%)
Sep 21, 2015 7.192 7.352 7.165 7.330 164,687 +0.21(+2.94%)
Sep 18, 2015 7.131 7.214 7.049 7.120 438,619 -0.10(-1.37%)
Sep 17, 2015 7.176 7.357 7.049 7.220 255,031 -0.01(-0.08%)
Sep 16, 2015 7.131 7.286 7.093 7.225 223,503 +0.13(+1.86%)
Sep 15, 2015 7.169 7.251 7.044 7.093 160,016 -0.03(-0.46%)
Sep 14, 2015 7.224 7.224 7.038 7.126 117,651 -0.11(-1.51%)
Sep 11, 2015 7.311 7.336 7.022 7.235 243,889 -0.19(-2.50%)
Sep 10, 2015 7.333 7.481 7.240 7.421 147,772 +0.06(+0.82%)
Sep 09, 2015 7.601 7.630 7.344 7.360 308,367 -0.15(-2.03%)
Sep 08, 2015 7.410 7.688 7.317 7.513 318,651 +0.22(+2.99%)
Sep 04, 2015 7.251 7.295 7.295 7.295 142,666 -0.06(-0.82%)
Sep 03, 2015 7.672 7.726 7.251 7.355 491,430 -0.30(-3.92%)
Sep 02, 2015 7.710 7.710 7.524 7.655 307,715 +0.07(+0.86%)
Sep 01, 2015 7.743 7.803 7.541 7.590 176,523 -0.32(-4.07%)
Aug 31, 2015 7.836 7.945 7.754 7.912 211,241 +0.06(+0.76%)
Aug 28, 2015 7.464 7.928 7.464 7.852 202,040 +0.33(+4.43%)
Aug 27, 2015 7.191 7.535 7.011 7.519 372,653 +0.32(+4.48%)
Aug 26, 2015 7.366 7.366 7.036 7.197 312,827 -0.01(-0.08%)
Aug 25, 2015 7.972 7.972 7.174 7.202 308,946 -0.51(-6.59%)
Aug 24, 2015 7.704 8.087 7.672 7.710 248,184 -0.37(-4.59%)
Aug 21, 2015 7.939 8.174 7.846 8.081 238,944 +0.03(+0.41%)
Aug 20, 2015 8.114 8.256 7.994 8.048 191,603 -0.13(-1.60%)
Aug 19, 2015 7.999 8.272 7.759 8.180 184,738 +0.07(+0.88%)
Aug 18, 2015 8.365 8.376 7.988 8.109 138,032 -0.33(-3.88%)
Aug 17, 2015 8.190 8.458 8.119 8.436 115,521 +0.23(+2.86%)
Aug 14, 2015 8.311 8.442 8.092 8.201 182,286 -0.13(-1.51%)
Aug 13, 2015 8.736 8.829 8.278 8.327 216,821 -0.40(-4.57%)
Aug 12, 2015 8.819 8.835 8.562 8.726 128,764 -0.14(-1.60%)
Aug 11, 2015 8.944 8.949 8.736 8.868 85,951 -0.15(-1.64%)
Aug 10, 2015 8.835 9.102 8.779 9.015 249,755 +0.19(+2.10%)
Aug 07, 2015 9.015 9.184 8.791 8.829 116,967 -0.31(-3.35%)
Aug 06, 2015 9.070 9.190 8.829 9.135 277,748 +0.10(+1.15%)
Aug 05, 2015 9.408 9.474 9.015 9.031 262,983 -0.27(-2.93%)
Aug 04, 2015 9.523 9.703 9.286 9.304 357,121 -0.15(-1.62%)
Aug 03, 2015 9.283 9.490 8.982 9.457 362,976 +0.25(+2.73%)
Jul 31, 2015 10.63 10.63 8.769 9.206 803,593 -1.39(-13.14%)
Jul 30, 2015 10.67 10.91 10.54 10.60 178,404 -0.23(-2.12%)
Jul 29, 2015 10.59 11.11 10.59 10.83 201,794 +0.19(+1.74%)
Jul 28, 2015 11.01 11.01 10.59 10.64 170,765 -0.33(-3.04%)
Jul 27, 2015 11.33 11.42 10.95 10.98 247,587 -0.51(-4.42%)
Jul 24, 2015 11.59 11.72 11.18 11.48 306,378 -0.19(-1.64%)
Jul 23, 2015 11.86 12.01 11.55 11.67 75,768 -0.23(-1.97%)
Jul 22, 2015 11.90 12.15 11.81 11.91 73,957 +0.02(+0.18%)
Jul 21, 2015 11.99 12.15 11.73 11.89 82,693 -0.10(-0.86%)
Jul 20, 2015 12.34 12.46 11.94 11.99 134,672 -0.36(-2.92%)
Jul 17, 2015 13.00 13.00 12.27 12.35 101,071 -0.62(-4.80%)
Jul 16, 2015 12.52 13.18 12.39 12.97 222,482 +0.58(+4.72%)
Jul 15, 2015 12.42 12.50 12.21 12.39 104,311 -0.03(-0.22%)
Jul 14, 2015 12.31 12.56 12.21 12.42 64,302 +0.09(+0.71%)
Jul 13, 2015 12.26 12.45 12.23 12.33 85,845 +0.08(+0.67%)
Jul 10, 2015 11.81 12.39 11.81 12.25 145,028 +0.53(+4.52%)
Jul 09, 2015 11.88 12.04 11.49 11.72 288,489 -0.03(-0.28%)
Jul 08, 2015 11.72 12.01 11.58 11.75 312,230 -0.15(-1.24%)
Jul 07, 2015 11.80 11.94 11.61 11.90 156,749 +0.04(+0.37%)
Jul 06, 2015 11.71 11.92 11.62 11.85 111,645 -0.03(-0.23%)
Jul 02, 2015 12.06 11.88 11.88 11.88 95,416 -0.15(-1.23%)
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.