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: 4:10 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 (%)
Mar 31, 2016 8.918 8.983 8.834 8.850 93,075 -0.06(-0.63%)
Mar 30, 2016 8.969 8.993 8.766 8.907 63,283 +0.00(+0.00%)
Mar 29, 2016 8.631 8.946 8.569 8.907 96,876 +0.24(+2.73%)
Mar 28, 2016 8.682 8.772 8.559 8.670 86,059 -0.01(-0.13%)
Mar 24, 2016 8.299 8.682 8.682 8.682 109,412 +0.30(+3.63%)
Mar 23, 2016 8.670 8.828 8.378 8.378 69,775 -0.34(-3.88%)
Mar 22, 2016 8.766 8.867 8.603 8.715 70,224 -0.19(-2.09%)
Mar 21, 2016 8.929 9.008 8.772 8.901 88,306 -0.06(-0.63%)
Mar 18, 2016 8.969 8.997 8.738 8.957 277,456 +0.07(+0.76%)
Mar 17, 2016 8.569 8.918 8.501 8.890 161,875 +0.31(+3.61%)
Mar 16, 2016 8.439 8.698 8.423 8.580 78,048 +0.10(+1.13%)
Mar 15, 2016 8.552 8.663 8.417 8.485 68,286 -0.13(-1.56%)
Mar 14, 2016 8.552 8.702 8.552 8.619 88,118 +0.04(+0.52%)
Mar 11, 2016 8.697 8.742 8.457 8.574 129,523 -0.04(-0.52%)
Mar 10, 2016 8.954 9.172 8.580 8.619 83,545 -0.33(-3.69%)
Mar 09, 2016 8.736 9.038 8.736 8.948 189,362 +0.25(+2.83%)
Mar 08, 2016 8.714 8.865 8.613 8.702 106,419 -0.08(-0.95%)
Mar 07, 2016 8.356 8.845 8.356 8.786 112,472 +0.41(+4.94%)
Mar 04, 2016 8.552 8.652 8.317 8.373 152,030 -0.15(-1.71%)
Mar 03, 2016 8.378 8.518 8.328 8.518 145,178 +0.22(+2.63%)
Mar 02, 2016 8.082 8.317 7.920 8.300 123,788 +0.24(+2.98%)
Mar 01, 2016 7.702 8.060 7.702 8.060 203,294 +0.39(+5.03%)
Feb 29, 2016 7.266 7.926 7.210 7.674 404,584 +0.74(+10.64%)
Feb 26, 2016 6.964 7.093 6.847 6.936 82,819 +0.07(+1.06%)
Feb 25, 2016 7.015 7.015 6.707 6.864 67,579 -0.07(-0.97%)
Feb 24, 2016 6.679 6.953 6.573 6.931 62,596 +0.19(+2.82%)
Feb 23, 2016 7.059 7.154 6.735 6.741 93,777 -0.33(-4.66%)
Feb 22, 2016 6.864 7.157 6.830 7.070 165,252 +0.26(+3.77%)
Feb 19, 2016 6.959 6.959 6.757 6.813 111,787 -0.17(-2.40%)
Feb 18, 2016 7.098 7.221 6.830 6.981 84,601 -0.09(-1.26%)
Feb 17, 2016 7.233 7.378 7.059 7.070 134,987 -0.13(-1.79%)
Feb 16, 2016 7.288 7.400 7.015 7.199 98,515 -0.01(-0.16%)
Feb 12, 2016 7.020 7.210 7.210 7.210 82,658 +0.28(+4.03%)
Feb 11, 2016 6.852 7.020 6.824 6.931 45,734 -0.05(-0.72%)
Feb 10, 2016 7.165 7.182 6.970 6.981 51,799 -0.15(-2.04%)
Feb 09, 2016 7.110 7.249 7.082 7.126 56,477 -0.12(-1.70%)
Feb 08, 2016 7.037 7.316 7.026 7.249 84,347 +0.11(+1.49%)
Feb 05, 2016 7.154 7.417 6.981 7.143 185,238 -0.04(-0.54%)
Feb 04, 2016 6.903 7.355 6.903 7.182 94,128 +0.27(+3.96%)
Feb 03, 2016 6.959 7.031 6.785 6.908 95,112 +0.02(+0.32%)
Feb 02, 2016 6.908 6.947 6.844 6.886 70,499 -0.13(-1.91%)
Feb 01, 2016 7.233 7.233 6.998 7.020 87,365 -0.32(-4.34%)
Jan 29, 2016 6.819 7.339 6.819 7.339 254,362 +0.51(+7.53%)
Jan 28, 2016 6.864 6.908 6.774 6.824 82,946 +0.06(+0.83%)
Jan 27, 2016 6.858 6.942 6.707 6.769 70,368 -0.12(-1.78%)
Jan 26, 2016 6.573 6.987 6.573 6.892 115,750 +0.36(+5.57%)
Jan 25, 2016 6.858 6.858 6.495 6.528 142,655 -0.39(-5.58%)
Jan 22, 2016 7.059 7.221 6.802 6.914 125,123 -0.01(-0.16%)
Jan 21, 2016 6.752 7.015 6.713 6.925 173,952 +0.17(+2.48%)
Jan 20, 2016 6.551 6.830 6.355 6.757 135,400 +0.12(+1.85%)
Jan 19, 2016 6.987 6.998 6.549 6.634 160,196 -0.26(-3.81%)
Jan 15, 2016 6.824 6.897 6.897 6.897 170,684 -0.14(-1.99%)
Jan 14, 2016 6.908 7.188 6.819 7.037 146,804 +0.19(+2.78%)
Jan 13, 2016 6.936 7.037 6.707 6.847 260,731 -0.09(-1.29%)
Jan 12, 2016 6.903 7.098 6.718 6.936 213,779 +0.13(+1.97%)
Jan 11, 2016 6.729 6.833 6.517 6.802 234,146 +0.10(+1.50%)
Jan 08, 2016 6.858 6.925 6.651 6.702 609,351 -0.17(-2.44%)
Jan 07, 2016 7.165 7.182 6.847 6.869 173,473 -0.40(-5.53%)
Jan 06, 2016 7.590 7.590 7.249 7.272 290,984 -0.46(-5.93%)
Jan 05, 2016 7.903 7.959 7.719 7.730 156,791 -0.15(-1.91%)
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.