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

Tredegar Corp (NY: TG )

5.390 -0.060 (-1.10%)
Streaming Delayed Price Updated: 12:25 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 (%)
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%)
Nov 03, 2014 10.33 10.33 9.983 10.04 123,146 -0.24(-2.37%)
Oct 31, 2014 10.07 10.40 10.04 10.28 225,798 +0.44(+4.51%)
Oct 30, 2014 9.551 9.967 9.551 9.838 154,919 +0.20(+2.08%)
Oct 29, 2014 9.611 9.686 9.546 9.638 167,246 +0.05(+0.51%)
Oct 28, 2014 9.313 9.589 9.276 9.589 279,731 +0.37(+4.05%)
Oct 27, 2014 9.281 9.324 9.324 9.216 65,582 -0.11(-1.16%)
Oct 24, 2014 9.286 9.351 9.162 9.324 94,767 +0.08(+0.82%)
Oct 23, 2014 9.432 9.486 9.232 9.248 236,645 -0.09(-0.98%)
Oct 22, 2014 9.546 9.546 9.319 9.340 106,934 -0.17(-1.82%)
Oct 21, 2014 9.540 9.551 9.308 9.513 132,152 +0.03(+0.28%)
Oct 20, 2014 9.340 9.540 9.340 9.486 109,623 +0.11(+1.21%)
Oct 17, 2014 9.697 9.697 9.351 9.373 158,778 -0.17(-1.81%)
Oct 16, 2014 9.221 9.684 9.221 9.546 232,492 +0.21(+2.20%)
Oct 15, 2014 9.065 9.427 9.065 9.340 265,558 +0.16(+1.71%)
Oct 14, 2014 9.200 9.400 9.129 9.184 177,373 +0.12(+1.37%)
Oct 13, 2014 9.189 9.189 9.016 9.059 203,429 -0.06(-0.71%)
Oct 10, 2014 9.097 9.313 9.097 9.124 141,138 -0.11(-1.23%)
Oct 09, 2014 9.465 9.470 9.054 9.238 182,080 -0.26(-2.79%)
Oct 08, 2014 9.459 9.811 9.286 9.502 222,063 +0.01(+0.06%)
Oct 07, 2014 9.546 9.670 9.465 9.497 127,020 -0.12(-1.29%)
Oct 06, 2014 9.800 9.824 9.578 9.621 100,533 -0.12(-1.28%)
Oct 03, 2014 10.02 10.02 9.729 9.746 88,142 -0.12(-1.21%)
Oct 02, 2014 9.794 9.929 9.767 9.865 68,041 +0.07(+0.72%)
Oct 01, 2014 9.973 9.973 9.546 9.794 155,900 -0.16(-1.58%)
Sep 30, 2014 10.26 10.28 9.935 9.951 121,298 -0.31(-3.00%)
Sep 29, 2014 10.18 10.30 10.08 10.26 69,513 -0.05(-0.52%)
Sep 26, 2014 10.05 10.34 10.05 10.31 108,849 +0.23(+2.25%)
Sep 25, 2014 10.37 10.46 10.03 10.09 93,266 -0.29(-2.81%)
Sep 24, 2014 10.50 10.50 10.24 10.38 70,233 -0.08(-0.78%)
Sep 23, 2014 10.44 10.55 10.43 10.46 101,233 -0.05(-0.51%)
Sep 22, 2014 10.46 10.65 10.39 10.51 87,211 -0.05(-0.46%)
Sep 19, 2014 10.61 10.79 10.38 10.56 189,493 -0.02(-0.15%)
Sep 18, 2014 10.58 10.65 10.54 10.58 77,657 +0.08(+0.72%)
Sep 17, 2014 10.62 10.69 10.45 10.50 60,158 -0.08(-0.72%)
Sep 16, 2014 10.51 10.65 10.37 10.58 110,894 +0.04(+0.41%)
Sep 15, 2014 10.72 10.72 10.49 10.53 85,459 -0.23(-2.16%)
Sep 12, 2014 11.11 11.22 10.58 10.77 100,502 -0.31(-2.78%)
Sep 11, 2014 10.96 11.15 10.86 11.08 94,735 +0.08(+0.74%)
Sep 10, 2014 11.03 11.10 10.92 10.99 70,943 -0.01(-0.05%)
Sep 09, 2014 11.48 11.60 10.96 11.00 78,066 -0.51(-4.40%)
Sep 08, 2014 11.46 11.59 11.40 11.51 82,379 +0.00(+0.00%)
Sep 05, 2014 11.34 11.55 11.34 11.51 92,649 +0.15(+1.33%)
Sep 04, 2014 11.54 11.57 11.34 11.35 64,924 -0.12(-1.03%)
Sep 03, 2014 11.69 11.69 11.41 11.47 125,899 -0.17(-1.43%)
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.