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

Tredegar Corp (NY: TG )

7.060 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 29, 2006 11.13 11.20 10.95 10.95 208,210 -0.19(-1.70%)
Dec 28, 2006 11.30 11.40 11.13 11.13 334,624 -0.15(-1.37%)
Dec 27, 2006 11.28 11.40 11.12 11.29 335,037 +0.01(+0.13%)
Dec 26, 2006 10.76 11.30 10.76 11.28 476,942 +0.57(+5.29%)
Dec 22, 2006 10.81 10.83 10.61 10.71 260,882 -0.14(-1.25%)
Dec 21, 2006 11.11 11.11 10.79 10.84 324,089 -0.24(-2.18%)
Dec 20, 2006 10.92 11.13 10.92 11.09 402,168 +0.17(+1.60%)
Dec 19, 2006 10.67 11.00 10.65 10.91 538,910 +0.15(+1.44%)
Dec 18, 2006 10.84 10.97 10.68 10.76 545,106 -0.09(-0.85%)
Dec 15, 2006 10.86 11.13 10.81 10.85 949,754 +0.04(+0.40%)
Dec 14, 2006 10.76 11.13 10.73 10.81 701,264 +0.03(+0.27%)
Dec 13, 2006 10.77 10.84 10.53 10.78 839,658 -0.04(-0.36%)
Dec 12, 2006 10.29 10.84 10.29 10.82 1,264,755 +0.31(+2.95%)
Dec 11, 2006 10.10 10.60 10.10 10.51 2,053,394 +0.57(+5.70%)
Dec 08, 2006 9.837 9.997 9.726 9.939 412,083 +0.11(+1.13%)
Dec 07, 2006 9.905 9.925 9.731 9.828 208,417 -0.05(-0.54%)
Dec 06, 2006 9.891 9.973 9.794 9.881 462,483 +0.01(+0.10%)
Dec 05, 2006 9.896 9.973 9.833 9.871 462,277 -0.02(-0.24%)
Dec 04, 2006 9.503 9.944 9.479 9.896 578,156 +0.45(+4.71%)
Dec 01, 2006 9.378 9.634 9.281 9.450 514,329 -0.18(-1.86%)
Nov 30, 2006 9.547 9.707 9.499 9.629 657,474 +0.03(+0.35%)
Nov 29, 2006 9.344 9.644 9.344 9.595 432,532 +0.33(+3.61%)
Nov 28, 2006 9.431 9.595 9.169 9.261 730,802 -0.15(-1.65%)
Nov 27, 2006 9.571 9.595 9.232 9.416 641,982 -0.23(-2.36%)
Nov 24, 2006 9.513 9.658 9.489 9.644 128,272 +0.05(+0.50%)
Nov 22, 2006 9.658 9.779 9.576 9.595 290,007 -0.01(-0.10%)
Nov 21, 2006 9.682 9.736 9.595 9.605 267,286 -0.08(-0.80%)
Nov 20, 2006 9.484 9.707 9.484 9.682 346,604 +0.20(+2.09%)
Nov 17, 2006 9.586 9.586 9.305 9.484 619,674 -0.14(-1.41%)
Nov 16, 2006 9.682 9.702 9.421 9.620 581,461 -0.06(-0.65%)
Nov 15, 2006 9.634 9.702 9.518 9.682 285,050 +0.02(+0.20%)
Nov 14, 2006 9.440 9.673 9.237 9.663 768,189 +0.25(+2.67%)
Nov 13, 2006 9.073 9.431 9.073 9.411 370,771 +0.26(+2.86%)
Nov 10, 2006 9.058 9.256 8.937 9.150 453,395 +0.05(+0.59%)
Nov 09, 2006 9.048 9.150 8.932 9.097 378,001 +0.02(+0.27%)
Nov 08, 2006 8.448 9.102 8.371 9.073 637,231 +0.94(+11.55%)
Nov 07, 2006 8.230 8.230 8.104 8.133 248,282 -0.09(-1.06%)
Nov 06, 2006 8.230 8.293 8.153 8.220 257,784 -0.01(-0.12%)
Nov 03, 2006 8.022 8.259 8.022 8.230 190,653 +0.27(+3.34%)
Nov 02, 2006 7.998 8.220 7.935 7.964 143,557 -0.03(-0.42%)
Nov 01, 2006 8.472 8.472 7.974 7.998 216,886 -0.45(-5.28%)
Oct 31, 2006 8.598 8.666 8.371 8.443 126,826 -0.12(-1.41%)
Oct 30, 2006 8.530 8.651 8.472 8.564 171,443 -0.03(-0.39%)
Oct 27, 2006 8.772 8.840 8.559 8.598 134,056 -0.20(-2.26%)
Oct 26, 2006 8.646 8.806 8.574 8.797 160,289 +0.23(+2.71%)
Oct 25, 2006 8.496 8.646 8.409 8.564 109,062 +0.10(+1.14%)
Oct 24, 2006 8.516 8.598 8.366 8.467 79,938 -0.08(-0.91%)
Oct 23, 2006 8.448 8.680 8.371 8.545 123,521 +0.03(+0.40%)
Oct 20, 2006 8.617 8.666 8.472 8.511 112,367 -0.05(-0.62%)
Oct 19, 2006 8.274 8.646 8.274 8.564 181,977 +0.29(+3.45%)
Oct 18, 2006 8.351 8.385 8.240 8.279 340,614 -0.07(-0.87%)
Oct 17, 2006 8.593 8.593 8.327 8.351 220,810 -0.33(-3.79%)
Oct 16, 2006 8.472 8.685 8.410 8.680 150,580 +0.23(+2.69%)
Oct 13, 2006 8.448 8.472 8.230 8.453 177,433 -0.00(-0.06%)
Oct 12, 2006 8.274 8.463 8.220 8.458 186,108 +0.26(+3.13%)
Oct 11, 2006 8.220 8.308 8.085 8.201 105,138 -0.06(-0.70%)
Oct 10, 2006 8.201 8.312 8.066 8.259 175,574 +0.08(+1.01%)
Oct 09, 2006 8.162 8.225 8.017 8.177 113,813 +0.01(+0.18%)
Oct 06, 2006 8.216 8.269 8.109 8.162 166,692 -0.11(-1.29%)
Oct 05, 2006 8.032 8.332 8.003 8.269 351,975 +0.23(+2.89%)
Oct 04, 2006 7.940 8.182 7.935 8.036 336,689 +0.08(+1.03%)
Oct 03, 2006 7.877 7.988 7.761 7.954 220,190 +0.06(+0.74%)
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.