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

Tredegar Corp (NY: TG )

7.060 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2008 6.458 6.923 6.415 6.710 487,064 +0.15(+2.36%)
Jan 30, 2008 6.647 6.850 6.536 6.555 294,345 -0.15(-2.24%)
Jan 29, 2008 6.691 6.758 6.637 6.705 271,623 +0.03(+0.43%)
Jan 28, 2008 6.608 6.724 6.497 6.676 335,450 +0.04(+0.66%)
Jan 25, 2008 6.521 6.710 6.395 6.633 581,254 +0.19(+3.01%)
Jan 24, 2008 6.511 6.671 6.390 6.439 539,116 -0.10(-1.48%)
Jan 23, 2008 6.250 6.579 6.134 6.536 717,376 +0.09(+1.35%)
Jan 22, 2008 6.168 6.695 6.056 6.449 401,342 +0.09(+1.45%)
Jan 21, 2008 6.424 6.628 6.236 6.357 0 +0.00(+0.00%)
Jan 18, 2008 6.424 6.628 6.236 6.357 519,576 -0.08(-1.28%)
Jan 17, 2008 6.802 6.933 6.429 6.439 364,988 -0.34(-5.00%)
Jan 16, 2008 6.724 6.942 6.662 6.778 392,667 +0.02(+0.36%)
Jan 15, 2008 6.971 6.996 6.724 6.754 360,443 -0.33(-4.65%)
Jan 14, 2008 7.117 7.155 6.933 7.083 501,316 +0.06(+0.83%)
Jan 11, 2008 7.286 7.412 6.971 7.025 875,062 -0.33(-4.48%)
Jan 10, 2008 7.746 7.780 7.320 7.354 854,396 -0.53(-6.70%)
Jan 09, 2008 6.942 8.032 6.913 7.882 1,724,423 +1.05(+15.38%)
Jan 08, 2008 7.155 7.383 6.826 6.831 475,496 -0.28(-3.95%)
Jan 07, 2008 6.971 7.247 6.971 7.112 846,650 +0.27(+3.96%)
Jan 04, 2008 7.107 7.151 6.836 6.841 339,168 -0.35(-4.85%)
Jan 03, 2008 7.669 7.683 7.184 7.189 466,408 -0.43(-5.65%)
Jan 02, 2008 7.741 7.814 7.606 7.620 416,214 -0.16(-2.11%)
Jan 01, 2008 7.828 7.930 7.780 7.785 0 +0.00(+0.00%)
Dec 31, 2007 7.828 7.930 7.780 7.785 357,965 -0.10(-1.29%)
Dec 28, 2007 7.891 8.017 7.882 7.886 312,935 +0.07(+0.93%)
Dec 27, 2007 8.124 8.124 7.814 7.814 372,011 -0.30(-3.64%)
Dec 26, 2007 7.940 8.216 7.882 8.109 303,384 +0.09(+1.09%)
Dec 24, 2007 7.707 8.061 7.707 8.022 156,364 +0.28(+3.56%)
Dec 21, 2007 7.741 7.770 7.673 7.746 1,024,734 +0.17(+2.24%)
Dec 20, 2007 7.625 7.669 7.402 7.577 600,877 +0.02(+0.26%)
Dec 19, 2007 7.548 7.664 7.456 7.557 462,070 -0.02(-0.26%)
Dec 18, 2007 7.475 7.615 7.388 7.577 677,923 +0.18(+2.42%)
Dec 17, 2007 7.494 7.533 7.310 7.397 588,277 -0.15(-2.05%)
Dec 14, 2007 7.712 7.712 7.518 7.552 522,875 -0.19(-2.50%)
Dec 13, 2007 7.562 7.828 7.548 7.746 505,447 +0.10(+1.33%)
Dec 12, 2007 7.857 8.051 7.528 7.644 557,112 -0.01(-0.13%)
Dec 11, 2007 7.886 8.085 7.620 7.654 476,073 -0.28(-3.54%)
Dec 10, 2007 7.746 7.993 7.746 7.935 438,109 +0.19(+2.50%)
Dec 07, 2007 7.581 7.862 7.552 7.741 453,808 +0.16(+2.11%)
Dec 06, 2007 7.117 7.625 7.107 7.581 734,314 +0.43(+5.95%)
Dec 05, 2007 7.068 7.276 6.981 7.155 542,421 +0.18(+2.64%)
Dec 04, 2007 7.151 7.223 6.971 6.971 521,160 -0.27(-3.74%)
Dec 03, 2007 7.020 7.243 6.923 7.243 517,702 +0.24(+3.46%)
Nov 30, 2007 7.097 7.184 6.947 7.000 875,393 -0.03(-0.48%)
Nov 29, 2007 6.986 7.092 6.904 7.034 512,264 +0.02(+0.28%)
Nov 28, 2007 6.633 7.029 6.633 7.015 568,034 +0.38(+5.77%)
Nov 27, 2007 6.487 6.715 6.439 6.633 725,638 +0.18(+2.78%)
Nov 26, 2007 6.831 6.918 6.424 6.453 488,078 -0.38(-5.59%)
Nov 23, 2007 6.584 6.913 6.584 6.836 205,318 +0.32(+4.98%)
Nov 21, 2007 6.511 6.671 6.449 6.511 481,073 -0.01(-0.15%)
Nov 20, 2007 6.545 6.802 6.376 6.521 756,829 +0.00(+0.00%)
Nov 19, 2007 6.531 6.671 6.410 6.521 621,946 -0.11(-1.61%)
Nov 16, 2007 6.482 6.642 6.415 6.628 572,785 +0.16(+2.47%)
Nov 15, 2007 6.444 6.574 6.366 6.468 676,684 -0.06(-0.96%)
Nov 14, 2007 6.565 6.686 6.492 6.531 709,940 -0.00(-0.07%)
Nov 13, 2007 6.729 6.870 6.492 6.536 860,314 -0.16(-2.39%)
Nov 12, 2007 6.773 6.976 6.584 6.695 670,694 -0.10(-1.50%)
Nov 09, 2007 6.836 6.981 6.642 6.797 633,100 -0.15(-2.09%)
Nov 08, 2007 6.763 6.981 6.444 6.942 1,080,592 +0.13(+1.92%)
Nov 07, 2007 6.507 7.015 6.405 6.812 1,014,200 +0.28(+4.22%)
Nov 06, 2007 7.567 7.683 6.386 6.536 1,860,882 -1.19(-15.36%)
Nov 05, 2007 7.848 7.853 7.577 7.722 280,092 -0.24(-2.98%)
Nov 02, 2007 7.930 8.012 7.727 7.959 337,722 +0.14(+1.80%)
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.