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 (%)
Dec 31, 2004 9.868 9.878 9.722 9.824 139,886 +0.00(+0.00%)
Dec 30, 2004 9.737 10.07 9.698 9.824 112,526 +0.03(+0.30%)
Dec 29, 2004 9.785 9.887 9.712 9.795 60,686 -0.05(-0.49%)
Dec 28, 2004 9.513 9.849 9.513 9.844 115,200 +0.28(+2.95%)
Dec 27, 2004 9.761 9.761 9.562 9.562 64,183 -0.17(-1.70%)
Dec 23, 2004 9.693 9.771 9.693 9.727 40,320 -0.01(-0.15%)
Dec 22, 2004 9.698 9.800 9.601 9.742 121,989 +0.04(+0.45%)
Dec 21, 2004 9.674 9.703 9.576 9.698 186,584 +0.02(+0.25%)
Dec 20, 2004 9.639 9.674 9.576 9.674 227,521 +0.07(+0.76%)
Dec 17, 2004 9.435 9.601 9.333 9.601 255,087 +0.23(+2.49%)
Dec 16, 2004 9.576 9.576 9.319 9.367 249,739 -0.20(-2.13%)
Dec 15, 2004 9.440 9.571 9.367 9.571 342,722 +0.16(+1.70%)
Dec 14, 2004 9.513 9.513 9.314 9.411 418,837 -0.24(-2.52%)
Dec 13, 2004 9.338 9.654 9.314 9.654 271,133 +0.25(+2.64%)
Dec 10, 2004 9.309 9.406 9.192 9.406 356,917 +0.00(+0.00%)
Dec 09, 2004 9.333 9.455 9.260 9.406 330,997 -0.00(-0.05%)
Dec 08, 2004 9.343 9.440 9.168 9.411 441,672 +0.06(+0.68%)
Dec 07, 2004 9.479 9.479 9.304 9.348 232,253 -0.18(-1.89%)
Dec 06, 2004 9.406 9.693 9.406 9.528 246,447 +0.06(+0.67%)
Dec 03, 2004 9.635 9.635 9.406 9.464 269,693 -0.06(-0.66%)
Dec 02, 2004 9.285 9.567 9.197 9.528 243,773 +0.21(+2.24%)
Dec 01, 2004 9.163 9.372 9.163 9.319 483,227 +0.26(+2.90%)
Nov 30, 2004 9.105 9.246 8.998 9.056 198,927 +0.00(+0.05%)
Nov 29, 2004 8.993 9.212 8.969 9.051 260,025 +0.11(+1.20%)
Nov 26, 2004 8.949 9.042 8.944 8.944 27,565 -0.05(-0.59%)
Nov 24, 2004 8.876 9.042 8.876 8.998 93,806 +0.03(+0.33%)
Nov 23, 2004 8.925 8.983 8.779 8.969 134,332 +0.02(+0.27%)
Nov 22, 2004 8.774 8.944 8.653 8.944 184,938 +0.12(+1.38%)
Nov 19, 2004 8.871 8.915 8.701 8.823 193,990 -0.14(-1.52%)
Nov 18, 2004 8.808 9.027 8.808 8.959 282,448 +0.16(+1.82%)
Nov 17, 2004 8.628 8.974 8.628 8.799 252,413 +0.28(+3.31%)
Nov 16, 2004 8.789 8.813 8.512 8.517 245,830 -0.32(-3.63%)
Nov 15, 2004 8.750 8.886 8.750 8.837 244,596 +0.08(+0.94%)
Nov 12, 2004 8.794 8.823 8.638 8.755 136,184 -0.03(-0.33%)
Nov 11, 2004 8.555 8.784 8.429 8.784 281,008 +0.27(+3.14%)
Nov 10, 2004 8.517 8.628 8.463 8.517 271,133 +0.05(+0.63%)
Nov 09, 2004 8.351 8.575 8.312 8.463 461,626 +0.05(+0.64%)
Nov 08, 2004 8.439 8.531 8.371 8.410 268,870 -0.02(-0.29%)
Nov 05, 2004 8.458 8.531 8.371 8.434 261,876 -0.07(-0.86%)
Nov 04, 2004 8.390 8.555 8.264 8.507 271,956 +0.12(+1.39%)
Nov 03, 2004 8.356 8.458 8.322 8.390 235,544 +0.06(+0.70%)
Nov 02, 2004 8.337 8.410 8.240 8.332 290,676 -0.00(-0.06%)
Nov 01, 2004 8.142 8.337 8.030 8.337 162,104 +0.19(+2.39%)
Oct 29, 2004 8.089 8.191 8.030 8.142 197,281 -0.04(-0.53%)
Oct 28, 2004 8.021 8.220 7.996 8.186 164,367 -0.00(-0.06%)
Oct 27, 2004 8.201 8.249 8.069 8.191 227,521 +0.00(+0.06%)
Oct 26, 2004 8.176 8.210 7.909 8.186 263,522 +0.08(+0.96%)
Oct 25, 2004 8.215 8.332 8.045 8.108 368,231 -0.17(-2.06%)
Oct 22, 2004 9.119 9.119 8.084 8.278 621,056 -0.84(-9.22%)
Oct 21, 2004 9.260 9.479 9.032 9.119 279,156 +0.08(+0.86%)
Oct 20, 2004 8.847 9.090 8.643 9.042 156,138 +0.12(+1.36%)
Oct 19, 2004 9.158 9.333 8.920 8.920 84,960 -0.24(-2.60%)
Oct 18, 2004 9.212 9.314 9.061 9.158 139,681 -0.02(-0.21%)
Oct 15, 2004 9.027 9.353 9.027 9.178 145,235 +0.16(+1.72%)
Oct 14, 2004 9.187 9.333 9.022 9.022 127,749 -0.21(-2.32%)
Oct 13, 2004 9.479 9.542 9.236 9.236 168,070 -0.24(-2.51%)
Oct 12, 2004 9.187 9.479 9.100 9.474 138,652 +0.24(+2.58%)
Oct 11, 2004 9.124 9.236 9.051 9.236 87,223 +0.15(+1.60%)
Oct 08, 2004 9.139 9.226 9.027 9.090 123,018 -0.15(-1.58%)
Oct 07, 2004 9.372 9.387 9.231 9.236 150,789 -0.19(-2.06%)
Oct 06, 2004 9.406 9.489 9.309 9.430 192,344 +0.02(+0.26%)
Oct 05, 2004 9.591 9.591 9.236 9.406 204,893 -0.24(-2.52%)
Oct 04, 2004 9.358 9.693 9.358 9.649 311,659 +0.32(+3.44%)
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.