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

Tredegar Corp (NY: TG )

7.250 +0.120 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2020 10.25 10.40 9.937 9.975 442,971 -0.32(-3.13%)
Nov 27, 2020 10.41 10.43 10.14 10.30 64,032 -0.14(-1.33%)
Nov 25, 2020 10.76 10.76 10.26 10.44 125,212 -0.40(-3.73%)
Nov 24, 2020 10.37 10.90 10.33 10.84 165,570 +0.69(+6.84%)
Nov 23, 2020 10.06 10.26 10.06 10.15 128,435 +0.17(+1.71%)
Nov 20, 2020 9.906 10.05 9.880 9.975 134,880 -0.06(-0.57%)
Nov 19, 2020 9.773 10.05 9.729 10.03 179,969 +0.20(+2.05%)
Nov 18, 2020 10.06 10.22 9.824 9.830 194,771 -0.23(-2.26%)
Nov 17, 2020 9.969 10.14 9.842 10.06 186,596 -0.04(-0.38%)
Nov 16, 2020 10.06 10.23 9.963 10.09 147,629 +0.21(+2.11%)
Nov 13, 2020 9.805 10.000 9.685 9.887 115,226 +0.22(+2.28%)
Nov 12, 2020 9.975 9.975 9.514 9.666 185,437 -0.42(-4.13%)
Nov 11, 2020 10.30 10.40 9.899 10.08 108,099 -0.18(-1.72%)
Nov 10, 2020 9.792 10.30 9.779 10.26 174,163 +0.59(+6.14%)
Nov 09, 2020 9.754 10.48 9.489 9.666 232,005 +0.49(+5.36%)
Nov 06, 2020 9.445 9.609 9.142 9.174 93,037 -0.28(-3.00%)
Nov 05, 2020 9.218 9.697 9.218 9.458 84,947 +0.26(+2.88%)
Nov 04, 2020 9.413 9.483 9.130 9.193 76,637 -0.49(-5.02%)
Nov 03, 2020 9.697 9.773 9.551 9.678 123,451 +0.25(+2.61%)
Nov 02, 2020 9.369 9.483 9.303 9.432 115,789 +0.23(+2.54%)
Oct 30, 2020 9.268 9.363 9.130 9.199 109,045 -0.10(-1.09%)
Oct 29, 2020 9.022 9.344 8.959 9.300 89,130 +0.23(+2.57%)
Oct 28, 2020 9.319 9.413 9.054 9.066 150,833 -0.47(-4.90%)
Oct 27, 2020 9.609 9.615 9.470 9.533 45,410 -0.09(-0.98%)
Oct 26, 2020 9.691 9.691 9.527 9.628 48,233 -0.23(-2.30%)
Oct 23, 2020 9.981 10.08 9.824 9.855 78,455 -0.02(-0.19%)
Oct 22, 2020 9.760 9.906 9.678 9.874 113,329 +0.17(+1.76%)
Oct 21, 2020 9.716 9.824 9.691 9.704 79,224 +0.01(+0.13%)
Oct 20, 2020 9.855 10.03 9.663 9.691 76,056 -0.11(-1.09%)
Oct 19, 2020 10.04 10.11 9.792 9.798 57,312 -0.23(-2.33%)
Oct 16, 2020 9.880 10.11 9.868 10.03 100,645 +0.09(+0.89%)
Oct 15, 2020 9.710 9.950 9.622 9.943 92,203 +0.13(+1.35%)
Oct 14, 2020 9.842 9.943 9.786 9.811 48,853 -0.01(-0.06%)
Oct 13, 2020 9.868 9.912 9.786 9.817 74,669 -0.18(-1.83%)
Oct 12, 2020 9.975 10.02 9.874 10.00 81,852 +0.03(+0.25%)
Oct 09, 2020 10.13 10.13 9.874 9.975 114,434 -0.04(-0.38%)
Oct 08, 2020 10.03 10.12 9.931 10.01 112,529 +0.02(+0.19%)
Oct 07, 2020 10.00 10.05 9.805 9.994 190,056 +0.09(+0.96%)
Oct 06, 2020 10.14 10.34 9.899 9.899 157,274 -0.13(-1.26%)
Oct 05, 2020 9.773 10.05 9.773 10.03 146,864 +0.31(+3.18%)
Oct 02, 2020 9.313 9.861 9.313 9.716 110,947 +0.22(+2.33%)
Oct 01, 2020 9.369 9.559 9.243 9.495 261,750 +0.11(+1.21%)
Sep 30, 2020 9.521 9.666 9.338 9.382 249,804 -0.08(-0.87%)
Sep 29, 2020 9.495 9.521 9.313 9.464 162,190 -0.04(-0.46%)
Sep 28, 2020 9.338 9.697 9.338 9.508 386,878 +0.29(+3.15%)
Sep 25, 2020 9.205 9.331 9.199 9.218 93,988 -0.11(-1.15%)
Sep 24, 2020 9.212 9.483 9.117 9.325 144,886 +0.16(+1.79%)
Sep 23, 2020 9.464 9.638 9.148 9.161 151,855 -0.37(-3.84%)
Sep 22, 2020 9.439 9.704 9.300 9.527 179,446 +0.09(+0.94%)
Sep 21, 2020 9.849 9.849 9.281 9.439 206,153 -0.64(-6.32%)
Sep 18, 2020 10.37 10.37 9.969 10.08 441,253 -0.17(-1.66%)
Sep 17, 2020 9.988 10.34 9.950 10.25 171,442 +0.15(+1.50%)
Sep 16, 2020 10.14 10.31 10.07 10.09 179,530 +0.12(+1.19%)
Sep 15, 2020 10.32 10.33 9.970 9.976 68,151 -0.29(-2.81%)
Sep 14, 2020 10.28 10.32 10.18 10.26 93,075 +0.07(+0.68%)
Sep 11, 2020 10.08 10.39 10.06 10.20 112,258 +0.13(+1.24%)
Sep 10, 2020 10.61 10.61 10.06 10.07 150,745 -0.54(-5.08%)
Sep 09, 2020 10.69 10.76 10.53 10.61 141,605 -0.01(-0.12%)
Sep 08, 2020 10.82 10.87 10.45 10.62 133,851 -0.34(-3.09%)
Sep 04, 2020 10.95 11.10 10.75 10.96 167,669 +0.16(+1.45%)
Sep 03, 2020 10.95 10.97 10.66 10.80 149,022 -0.14(-1.32%)
Sep 02, 2020 10.87 10.96 10.73 10.95 83,494 +0.06(+0.58%)
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.