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 29, 2016 6.819 7.339 6.819 7.339 254,362 +0.51(+7.53%)
Jan 28, 2016 6.864 6.908 6.774 6.824 82,946 +0.06(+0.83%)
Jan 27, 2016 6.858 6.942 6.707 6.769 70,368 -0.12(-1.78%)
Jan 26, 2016 6.573 6.987 6.573 6.892 115,750 +0.36(+5.57%)
Jan 25, 2016 6.858 6.858 6.495 6.528 142,655 -0.39(-5.58%)
Jan 22, 2016 7.059 7.221 6.802 6.914 125,123 -0.01(-0.16%)
Jan 21, 2016 6.752 7.015 6.713 6.925 173,952 +0.17(+2.48%)
Jan 20, 2016 6.551 6.830 6.355 6.757 135,400 +0.12(+1.85%)
Jan 19, 2016 6.987 6.998 6.549 6.634 160,196 -0.26(-3.81%)
Jan 15, 2016 6.824 6.897 6.897 6.897 170,684 -0.14(-1.99%)
Jan 14, 2016 6.908 7.188 6.819 7.037 146,804 +0.19(+2.78%)
Jan 13, 2016 6.936 7.037 6.707 6.847 260,731 -0.09(-1.29%)
Jan 12, 2016 6.903 7.098 6.718 6.936 213,779 +0.13(+1.97%)
Jan 11, 2016 6.729 6.833 6.517 6.802 234,146 +0.10(+1.50%)
Jan 08, 2016 6.858 6.925 6.651 6.702 609,351 -0.17(-2.44%)
Jan 07, 2016 7.165 7.182 6.847 6.869 173,473 -0.40(-5.53%)
Jan 06, 2016 7.590 7.590 7.249 7.272 290,984 -0.46(-5.93%)
Jan 05, 2016 7.903 7.959 7.719 7.730 156,791 -0.15(-1.91%)
Jan 04, 2016 7.506 7.942 7.383 7.881 272,690 +0.27(+3.52%)
Dec 31, 2015 7.842 7.613 7.613 7.613 166,390 -0.29(-3.61%)
Dec 30, 2015 8.227 8.348 7.870 7.898 150,678 -0.37(-4.46%)
Dec 29, 2015 8.205 8.362 8.121 8.267 114,258 +0.06(+0.75%)
Dec 28, 2015 8.149 8.239 8.009 8.205 100,650 -0.01(-0.07%)
Dec 24, 2015 8.015 8.211 8.211 8.211 47,770 +0.23(+2.94%)
Dec 23, 2015 7.859 8.199 7.853 7.976 135,914 +0.17(+2.15%)
Dec 22, 2015 7.613 7.886 7.529 7.808 168,204 +0.18(+2.42%)
Dec 21, 2015 7.596 8.121 7.434 7.624 151,796 +0.11(+1.49%)
Dec 18, 2015 7.540 7.842 7.490 7.512 472,816 -0.07(-0.88%)
Dec 17, 2015 7.976 7.976 7.562 7.579 134,908 -0.41(-5.17%)
Dec 16, 2015 8.093 8.144 7.814 7.993 115,791 -0.02(-0.21%)
Dec 15, 2015 8.004 8.059 7.871 8.009 101,242 +0.11(+1.33%)
Dec 14, 2015 7.954 8.032 7.788 7.904 157,221 -0.01(-0.07%)
Dec 11, 2015 7.932 8.093 7.871 7.910 133,346 -0.21(-2.60%)
Dec 10, 2015 8.070 8.320 8.009 8.120 319,215 +0.04(+0.48%)
Dec 09, 2015 8.032 8.314 7.993 8.082 113,912 +0.03(+0.41%)
Dec 08, 2015 8.331 8.342 8.015 8.048 174,397 -0.37(-4.35%)
Dec 07, 2015 8.575 8.631 8.370 8.414 170,781 -0.18(-2.13%)
Dec 04, 2015 8.536 8.656 8.475 8.597 152,694 +0.12(+1.44%)
Dec 03, 2015 8.553 8.681 8.381 8.475 176,964 -0.04(-0.46%)
Dec 02, 2015 8.525 8.658 8.486 8.514 107,467 -0.04(-0.45%)
Dec 01, 2015 8.764 8.769 8.431 8.553 162,303 -0.19(-2.16%)
Nov 30, 2015 8.575 8.792 8.461 8.742 130,598 +0.21(+2.40%)
Nov 27, 2015 8.359 8.625 8.254 8.536 57,436 +0.16(+1.92%)
Nov 25, 2015 8.342 8.376 8.376 8.376 149,097 +0.06(+0.67%)
Nov 24, 2015 8.148 8.337 7.932 8.320 138,718 +0.12(+1.49%)
Nov 23, 2015 8.276 8.387 8.104 8.198 100,223 -0.07(-0.81%)
Nov 20, 2015 8.409 8.620 8.204 8.265 137,283 -0.08(-1.00%)
Nov 19, 2015 8.192 8.387 8.137 8.348 95,678 +0.13(+1.62%)
Nov 18, 2015 8.220 8.292 8.104 8.215 162,291 +0.03(+0.34%)
Nov 17, 2015 8.181 8.237 8.004 8.187 107,379 +0.03(+0.41%)
Nov 16, 2015 8.104 8.215 7.988 8.154 99,127 +0.06(+0.75%)
Nov 13, 2015 7.882 8.198 7.871 8.093 134,027 +0.13(+1.67%)
Nov 12, 2015 7.948 8.026 7.849 7.960 173,544 -0.04(-0.49%)
Nov 11, 2015 8.431 8.442 7.843 7.998 217,928 -0.47(-5.57%)
Nov 10, 2015 8.869 8.947 8.364 8.470 227,907 -0.50(-5.57%)
Nov 09, 2015 8.808 9.485 8.642 8.969 248,769 +0.33(+3.85%)
Nov 06, 2015 8.464 8.697 8.242 8.636 140,869 +0.09(+1.04%)
Nov 05, 2015 8.425 8.559 8.220 8.547 114,509 +0.13(+1.52%)
Nov 04, 2015 8.370 8.431 8.220 8.420 106,041 +0.04(+0.53%)
Nov 03, 2015 8.170 8.536 8.148 8.376 165,980 +0.24(+2.93%)
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.