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

Tredegar Corp (NY: TG )

5.370 -0.050 (-0.92%)
Streaming Delayed Price Updated: 10:11 AM EDT, Jun 4, 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 30, 2011 11.38 11.38 11.14 11.14 114,558 -0.23(-2.03%)
Dec 29, 2011 11.22 11.42 11.18 11.38 70,911 +0.22(+1.98%)
Dec 28, 2011 11.49 11.54 11.11 11.15 86,496 -0.38(-3.30%)
Dec 27, 2011 11.27 11.61 11.22 11.54 57,934 +0.17(+1.50%)
Dec 23, 2011 11.49 11.53 11.30 11.37 88,432 +0.05(+0.40%)
Dec 21, 2011 11.24 11.36 10.95 11.32 114,458 +0.06(+0.53%)
Dec 20, 2011 10.98 11.36 10.98 11.26 272,192 +0.60(+5.65%)
Dec 19, 2011 11.08 11.25 10.62 10.66 168,750 -0.30(-2.75%)
Dec 16, 2011 10.92 11.24 10.74 10.96 382,488 +0.18(+1.68%)
Dec 15, 2011 10.79 10.87 10.65 10.78 148,763 +0.21(+1.99%)
Dec 14, 2011 10.57 10.83 10.50 10.57 163,269 -0.14(-1.34%)
Dec 13, 2011 10.86 10.96 10.63 10.71 227,931 -0.00(-0.05%)
Dec 12, 2011 10.65 10.75 10.50 10.72 154,724 -0.15(-1.38%)
Dec 09, 2011 10.43 10.94 10.35 10.87 172,438 +0.50(+4.78%)
Dec 08, 2011 10.59 10.79 10.32 10.37 203,359 -0.39(-3.63%)
Dec 07, 2011 10.66 10.79 10.32 10.76 127,343 -0.02(-0.19%)
Dec 06, 2011 10.84 10.90 10.65 10.78 127,247 -0.03(-0.23%)
Dec 05, 2011 10.75 10.92 10.53 10.81 171,553 +0.30(+2.86%)
Dec 02, 2011 10.86 10.86 10.38 10.51 250,017 -0.14(-1.32%)
Dec 01, 2011 10.90 10.95 10.58 10.65 204,487 -0.28(-2.57%)
Nov 30, 2011 10.60 10.96 10.50 10.93 374,393 +0.86(+8.50%)
Nov 29, 2011 9.935 10.15 9.795 10.07 230,830 +0.18(+1.82%)
Nov 28, 2011 9.540 9.935 9.540 9.890 226,215 +0.77(+8.45%)
Nov 25, 2011 9.219 9.455 9.107 9.119 108,578 -0.19(-2.04%)
Nov 23, 2011 9.730 9.780 9.260 9.310 185,471 -0.55(-5.54%)
Nov 22, 2011 9.915 10.01 9.735 9.855 109,919 -0.02(-0.20%)
Nov 21, 2011 10.02 10.06 9.785 9.875 212,197 -0.39(-3.80%)
Nov 18, 2011 10.00 10.33 9.895 10.27 263,299 +0.23(+2.24%)
Nov 17, 2011 10.19 10.35 9.920 10.04 218,127 -0.13(-1.28%)
Nov 16, 2011 10.18 10.51 10.01 10.17 190,488 -0.16(-1.55%)
Nov 15, 2011 10.09 10.45 10.01 10.33 193,726 +0.18(+1.78%)
Nov 14, 2011 10.30 10.30 9.995 10.15 135,912 -0.19(-1.79%)
Nov 11, 2011 10.16 10.44 10.13 10.34 158,057 +0.36(+3.56%)
Nov 10, 2011 9.970 10.19 9.825 9.980 110,268 +0.24(+2.41%)
Nov 09, 2011 9.990 10.11 9.655 9.745 207,338 -0.62(-5.99%)
Nov 08, 2011 10.32 10.43 9.930 10.37 220,829 +0.04(+0.39%)
Nov 07, 2011 10.27 10.36 9.925 10.33 166,081 +0.02(+0.19%)
Nov 04, 2011 10.23 10.41 10.22 10.31 224,573 -0.04(-0.43%)
Nov 03, 2011 9.685 10.42 9.660 10.35 259,733 +0.74(+7.65%)
Nov 02, 2011 9.410 9.660 9.234 9.615 112,836 +0.40(+4.35%)
Nov 01, 2011 9.119 9.530 9.114 9.214 212,082 -0.48(-4.96%)
Oct 31, 2011 9.840 10.03 9.685 9.695 133,177 -0.39(-3.87%)
Oct 28, 2011 10.19 10.33 10.04 10.09 197,590 -0.17(-1.61%)
Oct 27, 2011 10.08 10.35 9.802 10.25 306,261 +0.86(+9.11%)
Oct 26, 2011 9.159 9.440 8.859 9.395 225,640 +0.45(+5.04%)
Oct 25, 2011 9.265 9.265 8.909 8.944 192,989 -0.45(-4.79%)
Oct 24, 2011 9.034 9.465 9.014 9.395 227,937 +0.40(+4.45%)
Oct 21, 2011 8.614 9.019 8.549 8.994 230,740 +0.56(+6.58%)
Oct 20, 2011 8.429 8.464 8.128 8.439 159,138 +0.04(+0.48%)
Oct 19, 2011 8.714 8.739 8.339 8.399 170,696 -0.32(-3.62%)
Oct 18, 2011 8.479 8.869 8.358 8.714 186,222 +0.27(+3.20%)
Oct 17, 2011 8.579 8.599 8.389 8.444 172,071 -0.21(-2.37%)
Oct 14, 2011 8.569 8.679 8.439 8.649 200,142 +0.20(+2.31%)
Oct 13, 2011 8.504 8.519 8.278 8.454 93,911 -0.10(-1.17%)
Oct 12, 2011 8.304 8.629 8.304 8.554 163,390 +0.31(+3.70%)
Oct 11, 2011 7.998 8.294 7.998 8.248 160,293 +0.14(+1.67%)
Oct 10, 2011 7.883 8.118 7.868 8.113 215,298 +0.41(+5.33%)
Oct 07, 2011 7.998 7.998 7.603 7.703 163,535 -0.28(-3.45%)
Oct 06, 2011 7.713 7.988 7.713 7.978 163,679 +0.26(+3.31%)
Oct 05, 2011 7.518 7.788 7.438 7.723 160,856 +0.07(+0.92%)
Oct 04, 2011 6.877 7.703 6.862 7.653 297,897 +0.69(+9.84%)
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.