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

Tredegar Corp (NY: TG )

5.410 -0.010 (-0.18%)
Official Closing Price Updated: 7:00 PM 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 (%)
Mar 31, 2011 10.66 10.77 10.63 10.74 85,682 +0.07(+0.70%)
Mar 30, 2011 10.45 10.77 10.43 10.67 164,759 +0.27(+2.63%)
Mar 29, 2011 10.22 10.41 10.22 10.39 99,529 +0.15(+1.46%)
Mar 28, 2011 10.33 10.33 10.13 10.24 118,720 -0.04(-0.44%)
Mar 25, 2011 10.23 10.41 10.17 10.29 104,237 +0.11(+1.13%)
Mar 24, 2011 10.18 10.22 10.06 10.17 58,167 +0.02(+0.25%)
Mar 23, 2011 10.04 10.18 9.940 10.15 196,260 +0.08(+0.79%)
Mar 22, 2011 9.984 10.12 9.895 10.07 122,204 +0.12(+1.25%)
Mar 21, 2011 10.00 10.00 9.860 9.945 95,021 +0.28(+2.88%)
Mar 18, 2011 9.701 9.795 9.487 9.666 196,041 +0.08(+0.88%)
Mar 17, 2011 9.795 9.800 9.581 9.581 111,047 -0.03(-0.31%)
Mar 16, 2011 9.765 10.04 9.596 9.611 166,007 -0.20(-2.05%)
Mar 15, 2011 9.708 9.927 9.674 9.813 184,600 -0.03(-0.30%)
Mar 14, 2011 9.574 9.907 9.118 9.843 154,388 +0.20(+2.11%)
Mar 11, 2011 9.649 9.768 9.574 9.639 109,982 -0.09(-0.92%)
Mar 10, 2011 9.758 9.872 9.679 9.728 217,423 -0.20(-2.00%)
Mar 09, 2011 10.12 10.19 9.887 9.927 191,027 -0.23(-2.30%)
Mar 08, 2011 9.897 10.26 9.803 10.16 153,637 +0.26(+2.66%)
Mar 07, 2011 10.14 10.18 9.813 9.897 249,080 -0.20(-2.02%)
Mar 04, 2011 10.20 10.29 9.912 10.10 195,526 -0.05(-0.54%)
Mar 03, 2011 9.823 10.18 9.808 10.16 358,674 +0.46(+4.76%)
Mar 02, 2011 9.609 9.768 9.594 9.694 121,698 +0.06(+0.67%)
Mar 01, 2011 9.718 9.808 9.604 9.629 304,413 -0.06(-0.67%)
Feb 28, 2011 9.569 9.694 9.520 9.694 140,699 +0.20(+2.15%)
Feb 25, 2011 9.182 9.490 9.167 9.490 147,179 +0.28(+3.07%)
Feb 24, 2011 9.063 9.271 8.944 9.207 337,387 +0.15(+1.70%)
Feb 23, 2011 9.475 9.475 8.869 9.053 334,617 -0.46(-4.85%)
Feb 22, 2011 9.704 9.828 9.500 9.515 148,178 -0.31(-3.18%)
Feb 18, 2011 9.813 9.852 9.738 9.828 149,197 +0.02(+0.20%)
Feb 17, 2011 9.848 9.872 9.723 9.808 201,736 -0.05(-0.50%)
Feb 16, 2011 9.917 10.06 9.808 9.857 239,171 +0.00(+0.05%)
Feb 15, 2011 9.838 10.10 9.778 9.852 369,687 -0.06(-0.65%)
Feb 14, 2011 9.912 10.06 9.843 9.917 173,160 +0.05(+0.55%)
Feb 11, 2011 9.435 9.877 9.376 9.862 147,934 +0.44(+4.64%)
Feb 10, 2011 9.386 9.515 9.371 9.425 142,040 -0.02(-0.21%)
Feb 09, 2011 9.480 9.535 9.401 9.445 56,941 -0.09(-0.99%)
Feb 08, 2011 9.391 9.584 9.346 9.540 73,492 +0.11(+1.21%)
Feb 07, 2011 9.301 9.540 9.301 9.425 64,591 +0.11(+1.17%)
Feb 04, 2011 9.401 9.505 9.271 9.316 83,294 -0.12(-1.26%)
Feb 03, 2011 9.475 9.569 9.336 9.435 85,733 -0.07(-0.73%)
Feb 02, 2011 9.689 9.788 9.475 9.505 103,212 -0.23(-2.35%)
Feb 01, 2011 9.361 9.763 9.321 9.733 117,048 +0.44(+4.76%)
Jan 31, 2011 9.331 9.465 9.202 9.291 172,701 +0.04(+0.43%)
Jan 28, 2011 9.669 9.669 9.202 9.252 166,714 -0.45(-4.61%)
Jan 27, 2011 9.584 9.778 9.465 9.699 79,168 +0.09(+0.93%)
Jan 26, 2011 9.281 9.619 9.257 9.609 133,321 +0.35(+3.81%)
Jan 25, 2011 9.132 9.331 9.127 9.257 121,263 +0.04(+0.49%)
Jan 24, 2011 9.172 9.306 9.172 9.212 98,659 +0.07(+0.82%)
Jan 21, 2011 9.311 9.346 9.113 9.137 136,450 -0.12(-1.29%)
Jan 20, 2011 9.326 9.411 9.227 9.257 120,411 -0.15(-1.58%)
Jan 19, 2011 9.728 9.743 9.376 9.406 122,636 -0.34(-3.52%)
Jan 18, 2011 9.733 9.813 9.664 9.748 67,857 -0.04(-0.46%)
Jan 14, 2011 9.674 9.838 9.535 9.793 166,064 +0.12(+1.28%)
Jan 13, 2011 9.540 9.713 9.470 9.669 127,737 +0.14(+1.51%)
Jan 12, 2011 9.460 9.614 9.430 9.525 92,100 +0.17(+1.80%)
Jan 11, 2011 9.381 9.435 9.286 9.356 98,955 +0.03(+0.37%)
Jan 10, 2011 9.281 9.381 9.172 9.321 124,938 -0.02(-0.27%)
Jan 07, 2011 9.475 9.525 9.127 9.346 139,007 -0.08(-0.90%)
Jan 06, 2011 9.574 9.589 9.336 9.430 99,346 -0.15(-1.61%)
Jan 05, 2011 9.490 9.594 9.396 9.584 142,225 +0.06(+0.68%)
Jan 04, 2011 9.857 9.857 9.391 9.520 127,153 -0.29(-2.94%)
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.