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

Tredegar Corp (NY: TG )

7.250 +0.120 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 28, 2006 7.559 7.851 7.559 7.807 115,200 +0.00(+0.06%)
Apr 27, 2006 7.656 7.953 7.554 7.802 209,830 +0.05(+0.63%)
Apr 26, 2006 7.836 7.992 7.705 7.753 296,231 -0.09(-1.18%)
Apr 25, 2006 7.899 7.928 7.778 7.846 135,566 -0.05(-0.62%)
Apr 24, 2006 7.899 7.958 7.778 7.894 212,093 -0.00(-0.06%)
Apr 21, 2006 8.113 8.113 7.826 7.899 221,144 -0.07(-0.85%)
Apr 20, 2006 7.860 7.977 7.836 7.967 320,917 +0.08(+1.05%)
Apr 19, 2006 7.535 7.894 7.535 7.885 523,135 +0.25(+3.31%)
Apr 18, 2006 7.700 7.778 7.549 7.632 289,442 -0.07(-0.88%)
Apr 17, 2006 7.583 7.729 7.535 7.700 182,881 +0.09(+1.21%)
Apr 13, 2006 7.608 7.729 7.457 7.608 247,682 +0.00(+0.00%)
Apr 12, 2006 7.292 7.632 7.292 7.608 191,110 +0.07(+0.97%)
Apr 11, 2006 7.501 7.578 7.321 7.535 225,876 +0.03(+0.45%)
Apr 10, 2006 7.632 7.637 7.462 7.501 165,807 -0.12(-1.59%)
Apr 07, 2006 7.758 7.783 7.583 7.622 296,025 -0.09(-1.13%)
Apr 06, 2006 7.719 7.778 7.646 7.710 110,675 -0.04(-0.50%)
Apr 05, 2006 7.700 7.826 7.632 7.749 159,429 +0.06(+0.76%)
Apr 04, 2006 7.603 7.715 7.535 7.690 148,526 +0.11(+1.41%)
Apr 03, 2006 7.753 7.753 7.520 7.583 232,047 -0.15(-1.95%)
Mar 31, 2006 7.608 7.753 7.578 7.734 302,608 +0.13(+1.66%)
Mar 30, 2006 7.530 7.661 7.520 7.608 266,196 +0.07(+0.97%)
Mar 29, 2006 7.437 7.583 7.394 7.535 389,831 +0.11(+1.51%)
Mar 28, 2006 7.462 7.505 7.384 7.423 223,819 -0.04(-0.52%)
Mar 27, 2006 7.384 7.486 7.384 7.462 189,670 +0.05(+0.66%)
Mar 24, 2006 7.437 7.437 7.369 7.413 213,121 -0.06(-0.85%)
Mar 23, 2006 7.476 7.496 7.350 7.476 288,208 +0.05(+0.65%)
Mar 22, 2006 7.311 7.437 7.287 7.428 161,898 +0.12(+1.66%)
Mar 21, 2006 7.617 7.680 7.287 7.306 148,526 -0.37(-4.81%)
Mar 20, 2006 7.705 7.749 7.617 7.676 111,086 -0.08(-1.00%)
Mar 17, 2006 7.768 7.768 7.680 7.753 583,822 +0.04(+0.50%)
Mar 16, 2006 7.758 7.778 7.656 7.715 99,566 -0.02(-0.31%)
Mar 15, 2006 7.787 7.821 7.588 7.739 148,732 -0.04(-0.56%)
Mar 14, 2006 7.471 7.792 7.452 7.783 240,070 +0.31(+4.16%)
Mar 13, 2006 7.505 7.559 7.399 7.471 270,310 -0.03(-0.45%)
Mar 10, 2006 7.437 7.505 7.408 7.505 111,703 +0.09(+1.25%)
Mar 09, 2006 7.360 7.452 7.335 7.413 288,619 +0.08(+1.06%)
Mar 08, 2006 7.296 7.389 7.175 7.335 161,281 -0.01(-0.13%)
Mar 07, 2006 7.637 7.656 7.311 7.345 391,271 -0.31(-4.06%)
Mar 06, 2006 7.365 7.826 7.365 7.656 169,510 -0.17(-2.17%)
Mar 03, 2006 7.821 7.924 7.739 7.826 163,749 +0.00(+0.00%)
Mar 02, 2006 8.060 8.060 7.773 7.826 202,424 -0.27(-3.30%)
Mar 01, 2006 8.069 8.118 8.026 8.094 146,264 +0.07(+0.91%)
Feb 28, 2006 8.040 8.065 7.962 8.021 171,155 -0.02(-0.24%)
Feb 27, 2006 7.987 8.118 7.972 8.040 237,807 +0.05(+0.67%)
Feb 24, 2006 7.802 8.026 7.773 7.987 148,938 +0.00(+0.00%)
Feb 23, 2006 8.001 8.021 7.943 7.987 401,352 -0.01(-0.12%)
Feb 22, 2006 7.778 8.033 7.778 7.996 241,716 +0.25(+3.26%)
Feb 21, 2006 7.948 8.021 7.690 7.744 190,493 -0.18(-2.33%)
Feb 17, 2006 7.685 8.220 7.685 7.928 447,843 +0.27(+3.56%)
Feb 16, 2006 7.403 7.656 7.340 7.656 237,807 +0.25(+3.41%)
Feb 15, 2006 7.292 7.505 7.241 7.403 423,980 +0.04(+0.59%)
Feb 14, 2006 7.160 7.447 7.131 7.360 440,026 +0.20(+2.85%)
Feb 13, 2006 7.301 7.301 7.097 7.155 526,838 -0.17(-2.26%)
Feb 10, 2006 7.233 7.365 7.121 7.321 530,130 +0.06(+0.80%)
Feb 09, 2006 7.141 7.369 7.058 7.262 123,635 +0.10(+1.43%)
Feb 08, 2006 7.010 7.238 6.961 7.160 131,041 +0.16(+2.29%)
Feb 07, 2006 7.170 7.214 6.961 7.000 125,898 -0.18(-2.57%)
Feb 06, 2006 6.946 7.190 6.864 7.185 153,669 +0.24(+3.43%)
Feb 03, 2006 7.049 7.146 6.946 6.946 208,596 -0.11(-1.52%)
Feb 02, 2006 7.194 7.219 7.005 7.053 225,464 -0.19(-2.62%)
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.