Skip to main content

Tredegar Corp (NY: TG )

4.780 -0.280 (-5.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 11.77 11.77 11.59 11.62 159,155 -0.30(-2.55%)
Jan 29, 2015 11.45 11.92 11.45 11.92 122,171 +0.47(+4.13%)
Jan 28, 2015 11.81 11.82 11.41 11.45 127,177 -0.34(-2.86%)
Jan 27, 2015 11.56 11.86 11.56 11.79 78,457 +0.00(+0.00%)
Jan 26, 2015 11.74 11.81 11.53 11.79 58,716 +0.06(+0.51%)
Jan 23, 2015 12.12 12.12 11.66 11.73 96,994 -0.42(-3.44%)
Jan 22, 2015 11.86 12.17 11.60 12.14 97,895 +0.42(+3.57%)
Jan 21, 2015 11.63 12.01 11.49 11.73 127,072 +0.12(+1.03%)
Jan 20, 2015 11.73 11.87 11.50 11.61 85,695 -0.14(-1.16%)
Jan 16, 2015 11.34 11.79 11.34 11.74 95,634 +0.33(+2.90%)
Jan 15, 2015 11.95 11.95 11.40 11.41 144,100 -0.47(-3.93%)
Jan 14, 2015 11.71 11.99 11.68 11.88 84,977 -0.01(-0.05%)
Jan 13, 2015 11.68 11.93 11.42 11.88 137,447 +0.37(+3.21%)
Jan 12, 2015 11.44 11.53 11.28 11.51 84,439 +0.05(+0.43%)
Jan 09, 2015 11.47 11.56 11.38 11.47 118,054 -0.04(-0.33%)
Jan 08, 2015 11.51 11.73 11.38 11.50 196,080 +0.05(+0.43%)
Jan 07, 2015 11.32 11.48 11.25 11.45 84,743 +0.24(+2.18%)
Jan 06, 2015 11.60 11.73 11.01 11.21 121,803 -0.42(-3.64%)
Jan 05, 2015 11.91 11.92 11.48 11.63 77,956 -0.33(-2.73%)
Jan 02, 2015 12.26 12.26 11.67 11.96 112,123 -0.26(-2.09%)
Dec 31, 2014 12.12 12.21 12.21 12.21 127,595 +0.11(+0.94%)
Dec 30, 2014 12.21 12.22 11.92 12.10 80,468 -0.08(-0.67%)
Dec 29, 2014 11.99 12.20 11.99 12.18 91,657 +0.16(+1.36%)
Dec 26, 2014 12.08 12.21 11.96 12.02 52,492 +0.02(+0.18%)
Dec 24, 2014 11.87 12.00 12.00 12.00 54,131 +0.12(+1.05%)
Dec 23, 2014 12.13 12.20 11.69 11.87 127,875 -0.22(-1.80%)
Dec 22, 2014 11.98 12.21 11.61 12.09 165,157 +0.08(+0.63%)
Dec 19, 2014 11.65 12.04 11.54 12.01 475,743 +0.34(+2.88%)
Dec 18, 2014 11.70 11.77 11.31 11.68 146,698 +0.09(+0.80%)
Dec 17, 2014 10.99 11.61 10.99 11.58 185,037 +0.60(+5.44%)
Dec 16, 2014 10.78 11.37 10.69 10.99 205,570 +0.22(+2.02%)
Dec 15, 2014 10.72 11.05 10.67 10.77 212,226 +0.14(+1.28%)
Dec 12, 2014 10.42 10.80 10.42 10.63 201,652 +0.05(+0.46%)
Dec 11, 2014 10.11 11.20 10.11 10.59 279,561 +0.56(+5.58%)
Dec 10, 2014 10.10 10.29 9.988 10.03 205,215 -0.15(-1.44%)
Dec 09, 2014 9.621 10.19 9.616 10.17 94,918 +0.40(+4.09%)
Dec 08, 2014 9.773 9.946 9.751 9.773 86,404 -0.05(-0.55%)
Dec 05, 2014 9.762 9.934 9.762 9.827 110,057 +0.04(+0.44%)
Dec 04, 2014 9.886 9.902 9.654 9.784 105,338 -0.14(-1.42%)
Dec 03, 2014 9.708 10.03 9.708 9.924 90,499 +0.19(+1.94%)
Dec 02, 2014 9.686 9.897 9.632 9.735 72,708 +0.09(+0.90%)
Dec 01, 2014 9.913 9.913 9.648 9.648 108,383 -0.26(-2.67%)
Nov 28, 2014 10.03 10.21 9.875 9.913 108,148 -0.27(-2.65%)
Nov 26, 2014 10.13 10.18 10.18 10.18 119,143 +0.08(+0.80%)
Nov 25, 2014 10.26 10.42 10.05 10.10 88,160 -0.11(-1.11%)
Nov 24, 2014 10.31 10.42 10.11 10.22 97,619 -0.12(-1.20%)
Nov 21, 2014 10.85 11.02 10.30 10.34 164,408 -0.37(-3.43%)
Nov 20, 2014 9.740 10.79 9.740 10.71 317,402 +0.94(+9.57%)
Nov 19, 2014 9.881 9.897 9.638 9.773 95,634 -0.11(-1.09%)
Nov 18, 2014 10.07 10.09 9.843 9.881 112,786 -0.10(-0.98%)
Nov 17, 2014 10.16 10.19 9.935 9.978 112,838 -0.20(-1.97%)
Nov 14, 2014 10.23 10.26 10.11 10.18 89,890 -0.02(-0.21%)
Nov 13, 2014 10.59 10.69 10.13 10.20 177,582 -0.52(-4.89%)
Nov 12, 2014 10.37 10.78 10.37 10.72 133,829 +0.34(+3.28%)
Nov 11, 2014 9.773 10.44 9.729 10.38 184,851 +0.66(+6.78%)
Nov 10, 2014 9.632 9.762 9.551 9.724 140,078 +0.13(+1.35%)
Nov 07, 2014 10.01 10.01 9.502 9.594 167,783 -0.49(-4.88%)
Nov 06, 2014 10.25 10.25 10.01 10.09 99,967 -0.08(-0.74%)
Nov 05, 2014 10.16 10.27 9.988 10.16 113,260 +0.04(+0.43%)
Nov 04, 2014 9.962 10.13 9.892 10.12 119,715 +0.08(+0.81%)
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.