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: 6:30 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 30, 2009 8.449 8.717 8.410 8.571 490,044 +0.18(+2.09%)
Apr 29, 2009 8.654 8.688 8.307 8.395 538,728 -0.20(-2.38%)
Apr 28, 2009 8.493 8.810 8.327 8.600 300,340 +0.06(+0.74%)
Apr 27, 2009 8.522 8.756 8.415 8.537 357,387 -0.18(-2.07%)
Apr 24, 2009 8.507 8.839 8.390 8.717 477,579 +0.30(+3.59%)
Apr 23, 2009 8.600 8.610 8.249 8.415 272,136 -0.17(-1.93%)
Apr 22, 2009 8.405 8.800 8.405 8.580 267,978 +0.00(+0.00%)
Apr 21, 2009 8.142 8.639 8.054 8.580 482,746 +0.38(+4.64%)
Apr 20, 2009 8.463 8.537 8.166 8.200 276,398 -0.49(-5.66%)
Apr 17, 2009 8.654 8.800 8.541 8.693 199,855 +0.07(+0.79%)
Apr 16, 2009 8.507 8.693 8.385 8.624 382,700 +0.18(+2.14%)
Apr 15, 2009 8.088 8.551 8.000 8.444 291,298 +0.27(+3.34%)
Apr 14, 2009 8.371 8.439 8.142 8.171 275,898 -0.39(-4.50%)
Apr 13, 2009 8.678 8.678 8.283 8.556 350,447 -0.21(-2.45%)
Apr 09, 2009 8.746 8.856 8.619 8.771 459,092 +0.22(+2.57%)
Apr 08, 2009 8.381 8.639 8.342 8.551 313,005 +0.26(+3.18%)
Apr 07, 2009 8.337 8.541 8.190 8.288 385,623 -0.15(-1.79%)
Apr 06, 2009 8.595 8.595 8.249 8.439 478,295 -0.30(-3.46%)
Apr 03, 2009 8.746 8.795 8.532 8.741 295,753 +0.00(+0.00%)
Apr 02, 2009 8.483 8.854 8.337 8.741 452,025 +0.49(+5.91%)
Apr 01, 2009 7.844 8.351 7.630 8.254 391,235 +0.29(+3.67%)
Mar 31, 2009 8.010 8.210 7.825 7.961 280,378 +0.08(+1.05%)
Mar 30, 2009 7.956 7.976 7.625 7.878 284,999 -0.68(-7.97%)
Mar 26, 2009 8.429 8.561 8.220 8.561 310,230 +0.24(+2.87%)
Mar 25, 2009 8.273 8.673 8.083 8.322 371,903 +0.12(+1.49%)
Mar 24, 2009 8.410 8.576 8.161 8.200 271,441 -0.37(-4.32%)
Mar 23, 2009 8.239 8.571 8.225 8.571 292,584 +0.59(+7.46%)
Mar 20, 2009 8.288 8.332 7.976 7.976 515,909 -0.23(-2.79%)
Mar 19, 2009 8.580 8.580 8.156 8.205 283,998 -0.24(-2.85%)
Mar 18, 2009 8.244 8.619 8.151 8.446 351,233 +0.13(+1.60%)
Mar 17, 2009 7.776 8.317 7.752 8.312 299,148 +0.49(+6.30%)
Mar 16, 2009 7.835 8.205 7.776 7.820 385,268 +0.03(+0.44%)
Mar 13, 2009 7.615 7.908 7.391 7.786 0 +0.18(+2.31%)
Mar 12, 2009 7.240 7.742 7.215 7.610 435,068 +0.34(+4.62%)
Mar 11, 2009 7.488 7.630 7.215 7.274 363,614 -0.20(-2.61%)
Mar 10, 2009 7.148 7.610 7.148 7.469 380,458 +0.45(+6.44%)
Mar 09, 2009 7.328 7.386 6.968 7.017 519,929 -0.37(-5.07%)
Mar 06, 2009 7.333 7.581 7.260 7.391 0 +0.12(+1.60%)
Mar 05, 2009 7.508 7.566 7.274 7.274 488,563 -0.47(-6.03%)
Mar 04, 2009 7.741 7.907 7.542 7.741 509,612 +0.01(+0.13%)
Mar 02, 2009 7.999 8.096 7.731 7.731 427,153 -0.39(-4.79%)
Feb 27, 2009 8.164 8.393 8.082 8.121 0 -0.17(-2.00%)
Feb 26, 2009 8.607 8.636 8.242 8.286 322,061 -0.18(-2.18%)
Feb 25, 2009 8.777 8.845 8.281 8.471 446,736 -0.35(-4.02%)
Feb 24, 2009 8.334 8.933 8.271 8.826 539,660 +0.67(+8.23%)
Feb 23, 2009 8.582 8.694 8.140 8.155 355,052 -0.37(-4.39%)
Feb 20, 2009 8.850 8.860 8.339 8.529 0 -0.46(-5.09%)
Feb 19, 2009 8.967 9.185 8.860 8.986 428,143 +0.18(+1.99%)
Feb 18, 2009 8.490 9.052 8.490 8.811 642,722 +0.37(+4.44%)
Feb 17, 2009 8.106 8.743 8.106 8.437 781,537 +0.15(+1.76%)
Feb 13, 2009 8.082 8.524 8.082 8.291 600,619 +0.19(+2.34%)
Feb 12, 2009 7.965 8.130 7.672 8.101 316,219 +0.02(+0.24%)
Feb 11, 2009 8.018 8.237 7.882 8.082 336,043 +0.08(+1.03%)
Feb 10, 2009 8.407 8.553 7.941 7.999 372,744 -0.43(-5.08%)
Feb 09, 2009 8.461 8.631 8.291 8.427 337,142 -0.03(-0.40%)
Feb 06, 2009 8.062 8.607 8.018 8.461 304,799 +0.35(+4.32%)
Feb 05, 2009 8.208 8.441 8.057 8.111 482,737 -0.17(-2.00%)
Feb 04, 2009 8.189 8.582 8.189 8.276 265,318 +0.11(+1.37%)
Feb 03, 2009 8.067 8.257 7.979 8.164 384,594 +0.15(+1.82%)
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.