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

Tredegar Corp (NY: TG )

5.380 -0.070 (-1.28%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 3, 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 (%)
Oct 31, 2003 7.594 7.706 7.550 7.638 136,873 +0.04(+0.58%)
Oct 30, 2003 7.741 7.746 7.564 7.594 104,235 -0.02(-0.26%)
Oct 29, 2003 7.662 7.726 7.599 7.613 129,937 -0.13(-1.71%)
Oct 28, 2003 7.540 7.540 7.540 7.746 147,888 +0.23(+3.00%)
Oct 27, 2003 7.398 7.550 7.398 7.520 78,125 +0.15(+1.99%)
Oct 24, 2003 7.452 7.456 7.285 7.373 126,062 -0.13(-1.70%)
Oct 23, 2003 7.525 7.613 7.461 7.501 97,504 -0.05(-0.65%)
Oct 22, 2003 7.829 7.834 7.550 7.550 108,315 -0.32(-4.05%)
Oct 21, 2003 7.937 7.957 7.809 7.868 70,578 -0.07(-0.86%)
Oct 20, 2003 7.932 7.986 7.795 7.937 71,802 +0.00(+0.06%)
Oct 17, 2003 8.020 8.084 7.922 7.932 107,499 -0.12(-1.52%)
Oct 16, 2003 8.035 8.128 7.976 8.055 85,265 -0.04(-0.54%)
Oct 15, 2003 8.040 8.089 7.971 8.099 56,911 +0.03(+0.43%)
Oct 14, 2003 7.932 8.064 7.775 8.064 187,257 +0.12(+1.54%)
Oct 13, 2003 7.814 7.991 7.809 7.942 68,742 +0.13(+1.63%)
Oct 10, 2003 7.844 7.844 7.697 7.814 78,125 -0.12(-1.48%)
Oct 09, 2003 7.844 7.942 7.706 7.932 117,086 +0.21(+2.73%)
Oct 08, 2003 7.849 7.849 7.721 7.721 69,762 -0.14(-1.81%)
Oct 07, 2003 7.731 7.854 7.653 7.863 87,305 +0.13(+1.71%)
Oct 06, 2003 7.687 7.765 7.667 7.731 71,598 +0.03(+0.45%)
Oct 03, 2003 7.589 7.716 7.589 7.697 74,862 +0.07(+0.96%)
Oct 02, 2003 7.574 7.648 7.555 7.623 57,523 -0.02(-0.32%)
Oct 01, 2003 7.378 7.648 7.319 7.648 91,180 +0.27(+3.65%)
Sep 30, 2003 7.466 7.466 7.304 7.378 122,390 -0.10(-1.31%)
Sep 29, 2003 7.138 7.412 7.108 7.476 105,867 +0.27(+3.74%)
Sep 26, 2003 7.255 7.280 7.084 7.206 137,077 -0.03(-0.47%)
Sep 25, 2003 7.452 7.452 7.241 7.241 129,937 -0.16(-2.19%)
Sep 24, 2003 7.594 7.643 7.403 7.403 74,250 -0.25(-3.21%)
Sep 23, 2003 7.594 7.741 7.594 7.648 76,697 +0.00(+0.06%)
Sep 22, 2003 7.898 7.898 7.594 7.643 90,364 -0.25(-3.23%)
Sep 19, 2003 7.893 8.006 7.824 7.898 113,007 -0.01(-0.19%)
Sep 18, 2003 7.741 7.922 7.741 7.912 52,423 +0.19(+2.48%)
Sep 17, 2003 7.834 7.834 7.706 7.721 70,170 -0.21(-2.66%)
Sep 16, 2003 7.898 7.986 7.844 7.932 58,135 +0.08(+1.06%)
Sep 15, 2003 7.893 7.981 7.819 7.849 86,285 -0.02(-0.25%)
Sep 12, 2003 7.633 7.868 7.599 7.868 86,693 +0.21(+2.75%)
Sep 11, 2003 7.623 7.716 7.442 7.657 125,042 +0.06(+0.77%)
Sep 10, 2003 7.893 7.893 7.555 7.599 94,852 -0.32(-4.02%)
Sep 09, 2003 8.138 8.138 7.726 7.917 74,454 -0.24(-2.89%)
Sep 08, 2003 7.942 8.231 7.937 8.153 108,315 +0.24(+3.04%)
Sep 05, 2003 8.187 8.211 7.854 7.912 78,329 -0.30(-3.70%)
Sep 04, 2003 8.177 8.216 8.059 8.216 82,613 +0.02(+0.30%)
Sep 03, 2003 8.148 8.334 8.045 8.192 149,112 +0.07(+0.84%)
Sep 02, 2003 8.040 8.148 7.971 8.123 110,763 +0.11(+1.35%)
Aug 29, 2003 7.907 8.015 7.819 8.015 73,026 +0.08(+1.05%)
Aug 28, 2003 7.917 7.942 7.613 7.932 178,281 +0.04(+0.50%)
Aug 27, 2003 7.795 7.903 7.648 7.893 98,116 +0.07(+0.94%)
Aug 26, 2003 7.741 7.819 7.594 7.819 143,808 +0.07(+0.95%)
Aug 25, 2003 7.638 7.746 7.623 7.746 135,037 +0.10(+1.35%)
Aug 22, 2003 8.211 8.211 7.623 7.643 179,709 -0.54(-6.65%)
Aug 21, 2003 8.035 8.187 8.035 8.187 147,072 +0.16(+1.95%)
Aug 20, 2003 7.971 8.030 7.893 8.030 169,510 +0.03(+0.43%)
Aug 19, 2003 7.809 8.025 7.756 7.996 161,351 +0.21(+2.71%)
Aug 18, 2003 7.564 7.785 7.535 7.785 119,330 +0.25(+3.25%)
Aug 15, 2003 7.550 7.574 7.476 7.540 57,727 -0.03(-0.45%)
Aug 14, 2003 7.574 7.574 7.486 7.574 36,309 +0.00(+0.00%)
Aug 13, 2003 7.486 7.574 7.442 7.574 67,314 +0.09(+1.18%)
Aug 12, 2003 7.437 7.491 7.398 7.486 73,638 +0.02(+0.26%)
Aug 11, 2003 7.672 7.677 7.422 7.466 108,111 -0.23(-2.99%)
Aug 08, 2003 7.648 7.819 7.628 7.697 123,818 +0.05(+0.64%)
Aug 07, 2003 7.653 7.697 7.412 7.648 171,346 -0.02(-0.26%)
Aug 06, 2003 7.623 7.746 7.550 7.667 240,701 +0.04(+0.58%)
Aug 05, 2003 7.555 7.697 7.525 7.623 157,679 +0.07(+0.91%)
Aug 04, 2003 7.584 7.687 7.525 7.555 215,815 -0.03(-0.39%)
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.