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

Tredegar Corp (NY: TG )

7.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2003 7.753 7.778 7.549 7.549 153,669 -0.29(-3.72%)
Dec 30, 2003 7.812 7.875 7.753 7.841 138,241 -0.02(-0.25%)
Dec 29, 2003 7.753 7.860 7.753 7.860 164,778 +0.06(+0.75%)
Dec 26, 2003 7.656 7.802 7.656 7.802 39,291 +0.18(+2.36%)
Dec 24, 2003 7.826 7.826 7.622 7.622 44,640 -0.20(-2.61%)
Dec 23, 2003 7.685 7.826 7.598 7.826 183,498 +0.12(+1.58%)
Dec 22, 2003 7.554 7.705 7.540 7.705 103,269 +0.16(+2.06%)
Dec 19, 2003 7.530 7.603 7.515 7.549 126,103 -0.02(-0.26%)
Dec 18, 2003 7.462 7.608 7.384 7.569 103,269 +0.08(+1.10%)
Dec 17, 2003 7.467 7.486 7.330 7.486 85,577 -0.00(-0.06%)
Dec 16, 2003 7.418 7.525 7.408 7.491 130,629 +0.08(+1.05%)
Dec 15, 2003 7.739 7.739 7.413 7.413 133,098 -0.25(-3.30%)
Dec 12, 2003 7.583 7.666 7.486 7.666 118,081 +0.02(+0.32%)
Dec 11, 2003 7.384 7.642 7.365 7.642 108,823 +0.18(+2.48%)
Dec 10, 2003 7.365 7.486 7.321 7.457 82,697 +0.00(+0.07%)
Dec 09, 2003 7.646 7.646 7.452 7.452 89,897 -0.19(-2.48%)
Dec 08, 2003 7.462 7.642 7.462 7.642 64,389 +0.18(+2.41%)
Dec 05, 2003 7.617 7.646 7.452 7.462 64,389 -0.23(-2.97%)
Dec 04, 2003 7.564 7.744 7.462 7.690 155,727 +0.08(+1.09%)
Dec 03, 2003 7.749 7.753 7.598 7.608 105,532 -0.11(-1.39%)
Dec 02, 2003 7.768 7.826 7.695 7.715 98,126 -0.04(-0.50%)
Dec 01, 2003 7.535 7.778 7.530 7.753 108,618 +0.27(+3.57%)
Nov 28, 2003 7.583 7.632 7.486 7.486 28,594 -0.09(-1.16%)
Nov 26, 2003 7.656 7.676 7.535 7.574 41,348 -0.05(-0.70%)
Nov 25, 2003 7.559 7.627 7.476 7.627 131,246 +0.14(+1.82%)
Nov 24, 2003 7.282 7.515 7.258 7.491 147,909 +0.23(+3.21%)
Nov 21, 2003 7.267 7.282 7.228 7.258 69,326 -0.00(-0.07%)
Nov 20, 2003 7.219 7.238 7.117 7.262 148,115 -0.01(-0.13%)
Nov 19, 2003 7.087 7.248 7.087 7.272 73,440 +0.17(+2.33%)
Nov 18, 2003 7.243 7.321 7.053 7.107 148,938 -0.07(-0.95%)
Nov 17, 2003 7.292 7.316 7.175 7.175 198,516 -0.15(-1.99%)
Nov 14, 2003 7.486 7.535 7.316 7.321 81,257 -0.14(-1.89%)
Nov 13, 2003 7.486 7.583 7.418 7.462 69,943 -0.02(-0.32%)
Nov 12, 2003 7.379 7.486 7.340 7.486 135,566 +0.14(+1.92%)
Nov 11, 2003 7.462 7.462 7.292 7.345 76,114 -0.19(-2.52%)
Nov 10, 2003 7.729 7.778 7.535 7.535 101,418 -0.19(-2.52%)
Nov 07, 2003 7.753 7.768 7.680 7.729 72,823 -0.05(-0.62%)
Nov 06, 2003 7.739 7.778 7.622 7.778 72,412 +0.04(+0.50%)
Nov 05, 2003 7.768 7.739 7.632 7.739 97,920 +0.00(+0.00%)
Nov 04, 2003 7.768 7.778 7.632 7.739 113,160 -0.04(-0.50%)
Nov 03, 2003 7.622 7.778 7.622 7.778 172,801 +0.20(+2.70%)
Oct 31, 2003 7.530 7.642 7.486 7.574 138,035 +0.04(+0.58%)
Oct 30, 2003 7.676 7.680 7.501 7.530 105,120 -0.02(-0.26%)
Oct 29, 2003 7.598 7.661 7.535 7.549 131,041 -0.13(-1.71%)
Oct 28, 2003 7.476 7.476 7.476 7.680 149,144 +0.22(+3.00%)
Oct 27, 2003 7.335 7.486 7.335 7.457 78,789 +0.15(+1.99%)
Oct 24, 2003 7.389 7.394 7.224 7.311 127,132 -0.13(-1.70%)
Oct 23, 2003 7.462 7.549 7.399 7.437 98,332 -0.05(-0.65%)
Oct 22, 2003 7.763 7.768 7.486 7.486 109,235 -0.32(-4.05%)
Oct 21, 2003 7.870 7.890 7.744 7.802 71,177 -0.07(-0.86%)
Oct 20, 2003 7.865 7.919 7.729 7.870 72,412 +0.00(+0.06%)
Oct 17, 2003 7.953 8.016 7.855 7.865 108,412 -0.12(-1.52%)
Oct 16, 2003 7.967 8.060 7.909 7.987 85,989 -0.04(-0.54%)
Oct 15, 2003 7.972 8.021 7.904 8.030 57,394 +0.03(+0.43%)
Oct 14, 2003 7.865 7.996 7.710 7.996 188,847 +0.12(+1.54%)
Oct 13, 2003 7.749 7.924 7.744 7.875 69,326 +0.13(+1.63%)
Oct 10, 2003 7.778 7.778 7.632 7.749 78,789 -0.12(-1.48%)
Oct 09, 2003 7.778 7.875 7.642 7.865 118,081 +0.21(+2.73%)
Oct 08, 2003 7.783 7.783 7.656 7.656 70,354 -0.14(-1.81%)
Oct 07, 2003 7.666 7.787 7.588 7.797 88,046 +0.13(+1.71%)
Oct 06, 2003 7.622 7.700 7.603 7.666 72,206 +0.03(+0.45%)
Oct 03, 2003 7.525 7.651 7.525 7.632 75,497 +0.07(+0.96%)
Oct 02, 2003 7.510 7.583 7.491 7.559 58,011 -0.02(-0.32%)
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.