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

Tredegar Corp (NY: TG )

8.730 +0.040 (+0.46%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2018 10.57 10.57 10.57 0 +0.41(+4.06%)
Mar 28, 2018 9.950 10.19 9.803 10.16 126,816 +0.26(+2.68%)
Mar 27, 2018 10.07 10.22 9.833 9.892 165,496 -0.18(-1.75%)
Mar 26, 2018 10.16 10.16 9.803 10.07 150,044 +0.12(+1.18%)
Mar 23, 2018 10.42 10.54 9.921 9.950 130,335 -0.50(-4.79%)
Mar 22, 2018 10.51 10.77 10.42 10.45 164,584 -0.15(-1.39%)
Mar 21, 2018 10.75 10.94 10.54 10.60 110,548 -0.18(-1.64%)
Mar 20, 2018 10.51 10.86 10.51 10.77 146,328 +0.24(+2.23%)
Mar 19, 2018 10.72 10.94 10.36 10.54 107,220 -0.21(-1.92%)
Mar 16, 2018 10.72 11.01 10.72 10.75 466,294 +0.03(+0.27%)
Mar 15, 2018 10.66 10.83 10.48 10.72 209,033 +0.12(+1.17%)
Mar 14, 2018 10.94 10.97 10.45 10.59 160,026 -0.23(-2.16%)
Mar 13, 2018 10.91 10.91 10.68 10.83 98,832 -0.09(-0.80%)
Mar 12, 2018 10.97 11.03 10.80 10.91 139,903 +0.03(+0.27%)
Mar 09, 2018 10.59 10.94 10.48 10.88 119,827 +0.47(+4.49%)
Mar 08, 2018 10.59 10.59 10.27 10.42 84,345 -0.18(-1.66%)
Mar 07, 2018 10.62 10.59 132,923 +0.29(+2.84%)
Mar 06, 2018 10.12 10.45 9.948 10.30 150,272 +0.20(+2.03%)
Mar 05, 2018 9.305 10.21 9.305 10.09 171,838 +0.85(+9.18%)
Mar 02, 2018 9.480 9.480 8.983 9.246 130,336 -0.32(-3.36%)
Mar 01, 2018 9.363 9.656 9.334 9.568 157,677 +0.23(+2.51%)
Feb 28, 2018 9.919 9.919 9.305 9.334 130,893 -0.56(-5.62%)
Feb 27, 2018 10.12 10.33 9.861 9.890 69,859 -0.26(-2.59%)
Feb 26, 2018 9.890 10.18 9.831 10.15 153,075 +0.29(+2.97%)
Feb 23, 2018 9.217 9.861 9.189 9.861 188,276 +0.73(+8.01%)
Feb 22, 2018 9.041 9.129 137,368 -0.67(-6.87%)
Feb 21, 2018 9.656 9.861 9.539 9.802 118,372 +0.18(+1.82%)
Feb 20, 2018 9.773 10.04 9.510 9.627 97,492 -0.20(-2.08%)
Feb 16, 2018 9.831 9.831 9.831 0 +0.00(+0.00%)
Feb 15, 2018 9.714 9.861 9.597 9.831 90,051 +0.18(+1.82%)
Feb 14, 2018 9.451 9.714 9.451 9.656 84,974 +0.09(+0.92%)
Feb 13, 2018 9.510 9.714 9.422 9.568 122,130 -0.03(-0.30%)
Feb 12, 2018 9.627 9.714 9.422 9.597 86,990 -0.03(-0.30%)
Feb 09, 2018 9.597 9.729 9.392 9.627 127,016 +0.15(+1.54%)
Feb 08, 2018 9.685 9.802 9.480 9.480 117,890 -0.20(-2.11%)
Feb 07, 2018 9.714 9.861 9.597 9.685 101,313 -0.06(-0.60%)
Feb 06, 2018 9.451 9.978 9.451 9.744 108,757 -0.15(-1.48%)
Feb 05, 2018 10.36 10.36 9.773 9.890 84,822 -0.53(-5.06%)
Feb 02, 2018 10.74 10.76 10.36 10.42 112,092 -0.44(-4.04%)
Feb 01, 2018 10.71 10.97 10.65 10.86 91,342 +0.12(+1.09%)
Jan 31, 2018 11.29 11.29 10.68 10.74 119,307 -0.50(-4.43%)
Jan 30, 2018 11.24 11.32 11.09 11.24 94,999 -0.03(-0.26%)
Jan 29, 2018 11.41 11.41 11.24 11.27 66,047 -0.20(-1.79%)
Jan 26, 2018 11.67 11.67 11.32 11.47 39,311 -0.18(-1.51%)
Jan 25, 2018 11.47 11.67 11.32 11.65 99,417 +0.23(+2.05%)
Jan 24, 2018 11.44 11.67 11.38 11.41 138,135 +0.00(+0.00%)
Jan 23, 2018 11.44 11.47 11.38 11.41 35,288 -0.12(-1.02%)
Jan 22, 2018 11.44 11.59 11.29 11.53 83,629 +0.12(+1.03%)
Jan 19, 2018 11.38 11.62 11.38 11.41 80,423 -0.03(-0.26%)
Jan 18, 2018 11.44 11.56 11.18 11.44 111,464 +0.00(+0.00%)
Jan 17, 2018 11.79 11.79 11.38 11.44 91,970 -0.23(-2.01%)
Jan 16, 2018 11.59 11.97 11.59 11.67 168,261 +0.09(+0.76%)
Jan 12, 2018 11.59 11.59 11.59 0 -0.26(-2.22%)
Jan 11, 2018 11.59 11.91 11.59 11.85 63,350 +0.29(+2.53%)
Jan 10, 2018 11.27 11.59 11.06 11.56 110,314 +0.35(+3.13%)
Jan 09, 2018 11.65 11.70 11.21 11.21 51,951 -0.44(-3.77%)
Jan 08, 2018 11.29 11.73 11.21 11.65 95,192 +0.35(+3.11%)
Jan 05, 2018 11.32 11.47 11.21 11.29 92,793 -0.03(-0.26%)
Jan 04, 2018 11.47 11.53 11.29 11.32 55,473 -0.09(-0.77%)
Jan 03, 2018 11.47 11.56 11.29 11.41 84,620 -0.06(-0.51%)
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.