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 31, 2018 9.665 9.665 9.436 9.533 104,983 -0.07(-0.69%)
Dec 28, 2018 9.569 9.749 9.460 9.599 104,151 +0.06(+0.63%)
Dec 27, 2018 9.328 9.545 9.133 9.539 155,101 +0.02(+0.19%)
Dec 26, 2018 9.208 9.539 9.052 9.521 166,335 +0.39(+4.28%)
Dec 24, 2018 9.100 9.436 9.034 9.130 142,085 -0.02(-0.20%)
Dec 21, 2018 9.352 9.472 8.992 9.148 678,151 -0.18(-1.93%)
Dec 20, 2018 9.226 9.485 9.190 9.328 220,618 +0.10(+1.04%)
Dec 19, 2018 9.370 9.665 9.154 9.232 188,651 -0.12(-1.29%)
Dec 18, 2018 9.172 9.412 9.046 9.352 245,470 +0.34(+3.73%)
Dec 17, 2018 9.094 9.160 8.926 9.016 271,641 -0.07(-0.79%)
Dec 14, 2018 9.256 9.445 9.070 9.088 233,925 -0.13(-1.43%)
Dec 13, 2018 9.701 9.809 9.184 9.220 212,992 -0.46(-4.78%)
Dec 12, 2018 9.641 9.850 9.617 9.683 197,291 +0.08(+0.81%)
Dec 11, 2018 9.886 9.904 9.516 9.605 180,858 -0.10(-1.05%)
Dec 10, 2018 9.552 9.725 9.492 9.707 111,256 +0.17(+1.82%)
Dec 07, 2018 9.987 10.07 9.486 9.534 167,345 -0.36(-3.68%)
Dec 06, 2018 9.552 9.910 9.390 9.898 216,409 +0.32(+3.37%)
Dec 04, 2018 10.01 10.16 9.552 9.575 169,187 -0.50(-4.92%)
Dec 03, 2018 10.02 10.14 9.796 10.07 147,595 +0.13(+1.26%)
Nov 30, 2018 9.969 10.16 9.862 9.946 226,979 -0.11(-1.07%)
Nov 29, 2018 10.12 10.35 10.03 10.05 116,769 -0.13(-1.23%)
Nov 28, 2018 9.725 10.26 9.611 10.18 193,097 +0.47(+4.79%)
Nov 27, 2018 9.772 9.856 9.683 9.713 120,754 -0.07(-0.67%)
Nov 26, 2018 10.11 10.20 9.760 9.778 167,745 -0.24(-2.38%)
Nov 23, 2018 9.951 10.30 9.951 10.02 52,766 -0.07(-0.71%)
Nov 21, 2018 10.09 10.09 10.09 0 +0.20(+2.05%)
Nov 20, 2018 10.06 10.09 9.754 9.886 188,681 -0.27(-2.65%)
Nov 19, 2018 10.36 10.44 9.981 10.15 198,489 -0.21(-2.02%)
Nov 16, 2018 10.24 10.45 10.02 10.36 317,771 +0.06(+0.58%)
Nov 15, 2018 9.963 10.42 9.963 10.30 223,058 +0.32(+3.17%)
Nov 14, 2018 9.820 10.22 9.820 9.987 266,824 +0.26(+2.70%)
Nov 13, 2018 9.546 9.904 9.480 9.725 244,208 +0.17(+1.81%)
Nov 12, 2018 9.981 9.999 9.465 9.552 200,288 -0.45(-4.48%)
Nov 09, 2018 11.83 11.83 9.993 9.999 476,573 -1.90(-15.96%)
Nov 08, 2018 12.14 12.15 11.76 11.90 103,688 -0.31(-2.54%)
Nov 07, 2018 11.81 12.23 11.64 12.21 117,481 +0.44(+3.70%)
Nov 06, 2018 11.83 11.87 11.59 11.77 139,446 -0.05(-0.40%)
Nov 05, 2018 11.86 11.92 11.67 11.82 101,452 -0.01(-0.05%)
Nov 02, 2018 11.83 11.92 11.63 11.83 141,715 +0.08(+0.66%)
Nov 01, 2018 11.20 11.80 11.20 11.75 133,320 +0.64(+5.81%)
Oct 31, 2018 11.50 11.50 11.07 11.10 191,676 -0.27(-2.41%)
Oct 30, 2018 11.14 11.40 10.87 11.38 109,065 +0.27(+2.42%)
Oct 29, 2018 11.40 11.70 10.97 11.11 173,494 -0.13(-1.12%)
Oct 26, 2018 11.12 11.41 10.98 11.23 144,563 +0.00(+0.00%)
Oct 25, 2018 11.00 11.36 11.00 11.23 203,502 +0.30(+2.79%)
Oct 24, 2018 11.33 11.46 10.90 10.93 257,864 -0.42(-3.68%)
Oct 23, 2018 11.35 11.51 11.12 11.35 222,859 -0.20(-1.76%)
Oct 22, 2018 11.48 11.70 11.19 11.55 169,474 +0.13(+1.10%)
Oct 19, 2018 11.44 11.56 11.32 11.43 108,213 -0.01(-0.10%)
Oct 18, 2018 11.79 11.93 11.34 11.44 187,867 -0.38(-3.23%)
Oct 17, 2018 12.00 12.00 11.66 11.82 217,098 -0.21(-1.74%)
Oct 16, 2018 11.77 12.13 11.57 12.03 167,618 +0.39(+3.33%)
Oct 15, 2018 11.53 11.83 11.51 11.64 156,373 +0.04(+0.36%)
Oct 12, 2018 11.99 12.10 11.50 11.60 139,705 -0.16(-1.32%)
Oct 11, 2018 11.93 12.27 11.70 11.75 169,432 -0.33(-2.77%)
Oct 10, 2018 12.39 12.41 11.97 12.09 180,441 -0.32(-2.55%)
Oct 09, 2018 12.45 12.53 12.23 12.40 320,656 -0.10(-0.76%)
Oct 08, 2018 12.33 12.67 12.21 12.50 152,161 +0.10(+0.82%)
Oct 05, 2018 12.61 12.61 12.23 12.40 91,461 -0.24(-1.94%)
Oct 04, 2018 12.79 12.91 12.59 12.64 79,122 -0.20(-1.53%)
Oct 03, 2018 12.92 13.04 12.69 12.84 133,372 -0.03(-0.23%)
Oct 02, 2018 12.54 13.01 12.54 12.87 140,281 +0.29(+2.28%)
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.