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

Tredegar Corp (NY: TG )

5.380 -0.070 (-1.28%)
Streaming Delayed Price Updated: 1:12 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 (%)
Dec 31, 2007 7.927 8.030 7.878 7.883 353,504 -0.10(-1.29%)
Dec 28, 2007 7.991 8.118 7.981 7.986 309,035 +0.07(+0.93%)
Dec 27, 2007 8.226 8.226 7.912 7.912 367,375 -0.30(-3.64%)
Dec 26, 2007 8.040 8.319 7.981 8.211 299,603 +0.09(+1.09%)
Dec 24, 2007 7.805 8.162 7.805 8.123 154,415 +0.28(+3.56%)
Dec 21, 2007 7.839 7.868 7.770 7.844 1,011,964 +0.17(+2.24%)
Dec 20, 2007 7.721 7.765 7.496 7.672 593,389 +0.02(+0.26%)
Dec 19, 2007 7.643 7.760 7.550 7.653 456,312 -0.02(-0.26%)
Dec 18, 2007 7.569 7.711 7.481 7.672 669,475 +0.18(+2.42%)
Dec 17, 2007 7.589 7.628 7.403 7.491 580,946 -0.16(-2.05%)
Dec 14, 2007 7.809 7.809 7.613 7.648 516,358 -0.20(-2.50%)
Dec 13, 2007 7.657 7.927 7.643 7.844 499,148 +0.10(+1.33%)
Dec 12, 2007 7.957 8.153 7.623 7.741 550,169 -0.01(-0.13%)
Dec 11, 2007 7.986 8.187 7.716 7.751 470,140 -0.28(-3.54%)
Dec 10, 2007 7.844 8.094 7.844 8.035 432,650 +0.20(+2.50%)
Dec 07, 2007 7.677 7.961 7.648 7.839 448,152 +0.16(+2.11%)
Dec 06, 2007 7.206 7.721 7.197 7.677 725,163 +0.43(+5.95%)
Dec 05, 2007 7.157 7.368 7.069 7.246 535,661 +0.19(+2.64%)
Dec 04, 2007 7.241 7.314 7.059 7.059 514,665 -0.27(-3.74%)
Dec 03, 2007 7.108 7.334 7.010 7.334 511,251 +0.25(+3.46%)
Nov 30, 2007 7.187 7.275 7.035 7.089 864,484 -0.03(-0.48%)
Nov 29, 2007 7.074 7.182 6.991 7.123 505,880 +0.02(+0.28%)
Nov 28, 2007 6.716 7.118 6.716 7.104 560,955 +0.39(+5.77%)
Nov 27, 2007 6.569 6.800 6.520 6.716 716,595 +0.18(+2.78%)
Nov 26, 2007 6.917 7.005 6.505 6.535 481,995 -0.39(-5.59%)
Nov 23, 2007 6.667 7.001 6.667 6.922 202,760 +0.33(+4.98%)
Nov 21, 2007 6.594 6.755 6.530 6.594 475,078 -0.01(-0.15%)
Nov 20, 2007 6.628 6.888 6.456 6.603 747,397 +0.00(+0.00%)
Nov 19, 2007 6.613 6.755 6.491 6.603 614,195 -0.11(-1.61%)
Nov 16, 2007 6.564 6.726 6.496 6.711 565,647 +0.16(+2.47%)
Nov 15, 2007 6.525 6.657 6.447 6.550 668,251 -0.06(-0.96%)
Nov 14, 2007 6.648 6.770 6.574 6.613 701,092 -0.00(-0.07%)
Nov 13, 2007 6.814 6.956 6.574 6.618 849,593 -0.16(-2.39%)
Nov 12, 2007 6.858 7.064 6.667 6.780 662,335 -0.10(-1.50%)
Nov 09, 2007 6.922 7.069 6.726 6.883 625,210 -0.15(-2.09%)
Nov 08, 2007 6.849 7.069 6.525 7.030 1,067,125 +0.13(+1.92%)
Nov 07, 2007 6.589 7.104 6.486 6.898 1,001,561 +0.28(+4.22%)
Nov 06, 2007 7.662 7.780 6.466 6.618 1,837,691 -1.20(-15.36%)
Nov 05, 2007 7.947 7.952 7.672 7.819 276,602 -0.24(-2.98%)
Nov 02, 2007 8.030 8.113 7.824 8.059 333,513 +0.14(+1.80%)
Nov 01, 2007 8.388 8.476 7.878 7.917 595,225 -0.62(-7.29%)
Oct 31, 2007 8.481 8.633 8.412 8.540 399,808 +0.09(+1.10%)
Oct 30, 2007 8.525 8.540 8.412 8.447 282,313 -0.11(-1.26%)
Oct 29, 2007 8.540 8.658 8.437 8.555 251,716 +0.08(+0.93%)
Oct 26, 2007 8.476 8.653 8.408 8.476 275,582 +0.13(+1.59%)
Oct 25, 2007 8.432 8.530 8.240 8.344 338,205 -0.05(-0.64%)
Oct 24, 2007 8.491 8.530 8.158 8.398 349,424 -0.18(-2.06%)
Oct 23, 2007 8.707 8.760 8.415 8.574 229,685 -0.03(-0.40%)
Oct 22, 2007 8.383 8.648 8.246 8.609 407,355 +0.10(+1.21%)
Oct 19, 2007 8.604 8.633 8.457 8.506 531,786 -0.12(-1.42%)
Oct 18, 2007 8.569 8.805 8.564 8.628 265,179 +0.03(+0.34%)
Oct 17, 2007 8.726 8.795 8.452 8.599 344,732 -0.03(-0.34%)
Oct 16, 2007 8.623 8.721 8.574 8.628 258,447 -0.05(-0.56%)
Oct 15, 2007 8.927 8.942 8.574 8.677 354,320 -0.28(-3.12%)
Oct 12, 2007 8.834 9.001 8.824 8.957 166,246 +0.12(+1.33%)
Oct 11, 2007 8.863 8.903 8.770 8.839 469,979 +0.03(+0.39%)
Oct 10, 2007 8.829 8.839 8.702 8.805 236,825 -0.06(-0.66%)
Oct 09, 2007 8.702 8.873 8.609 8.863 331,881 +0.17(+1.92%)
Oct 08, 2007 8.810 8.947 8.672 8.697 218,058 -0.15(-1.72%)
Oct 05, 2007 8.726 8.903 8.707 8.849 528,726 +0.23(+2.62%)
Oct 04, 2007 8.638 8.736 8.550 8.623 323,314 +0.03(+0.40%)
Oct 03, 2007 8.643 8.726 8.555 8.589 485,889 -0.13(-1.46%)
Oct 02, 2007 8.790 8.790 8.525 8.716 448,764 -0.04(-0.50%)
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.