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

Tredegar Corp (NY: TG )

5.380 -0.040 (-0.74%)
Streaming Delayed Price Updated: 9:46 AM 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 (%)
Apr 29, 2011 10.86 10.99 10.75 10.85 113,453 +0.01(+0.09%)
Apr 28, 2011 10.81 10.85 10.71 10.84 74,815 +0.01(+0.14%)
Apr 27, 2011 10.83 10.83 10.69 10.82 87,050 +0.03(+0.32%)
Apr 26, 2011 10.65 10.90 10.61 10.79 150,840 +0.15(+1.45%)
Apr 25, 2011 10.80 10.82 10.58 10.63 78,095 -0.24(-2.23%)
Apr 21, 2011 10.91 11.04 10.80 10.88 100,927 +0.01(+0.09%)
Apr 20, 2011 10.76 10.87 10.67 10.87 89,856 +0.31(+2.91%)
Apr 19, 2011 10.58 10.64 10.51 10.56 122,135 -0.00(-0.05%)
Apr 18, 2011 10.58 10.67 10.45 10.56 126,913 -0.22(-2.02%)
Apr 15, 2011 10.57 10.79 10.50 10.78 150,499 +0.16(+1.54%)
Apr 14, 2011 10.53 10.64 10.43 10.62 106,953 -0.05(-0.51%)
Apr 13, 2011 10.98 11.06 10.58 10.67 115,533 -0.19(-1.78%)
Apr 12, 2011 11.07 11.13 10.84 10.87 128,942 -0.27(-2.45%)
Apr 11, 2011 11.16 11.26 11.05 11.14 118,143 -0.01(-0.09%)
Apr 08, 2011 11.44 11.44 11.10 11.15 121,692 -0.19(-1.66%)
Apr 07, 2011 11.35 11.50 11.27 11.34 157,411 +0.00(+0.00%)
Apr 06, 2011 11.28 11.39 11.20 11.34 81,783 +0.15(+1.33%)
Apr 05, 2011 11.10 11.30 10.98 11.19 170,961 +0.10(+0.89%)
Apr 04, 2011 10.91 11.11 10.89 11.09 115,625 +0.24(+2.24%)
Apr 01, 2011 10.76 10.98 10.66 10.85 141,175 +0.15(+1.39%)
Mar 31, 2011 10.61 10.72 10.59 10.70 86,033 +0.07(+0.70%)
Mar 30, 2011 10.41 10.73 10.38 10.62 165,434 +0.27(+2.63%)
Mar 29, 2011 10.18 10.37 10.18 10.35 99,937 +0.15(+1.46%)
Mar 28, 2011 10.29 10.29 10.09 10.20 119,206 -0.04(-0.44%)
Mar 25, 2011 10.19 10.37 10.13 10.25 104,663 +0.11(+1.13%)
Mar 24, 2011 10.14 10.18 10.02 10.13 58,406 +0.02(+0.24%)
Mar 23, 2011 9.998 10.14 9.899 10.11 197,064 +0.08(+0.79%)
Mar 22, 2011 9.944 10.08 9.855 10.03 122,704 +0.12(+1.25%)
Mar 21, 2011 9.964 9.964 9.820 9.904 95,410 +0.28(+2.88%)
Mar 18, 2011 9.661 9.755 9.448 9.627 196,844 +0.08(+0.88%)
Mar 17, 2011 9.755 9.760 9.542 9.542 111,502 -0.03(-0.31%)
Mar 16, 2011 9.726 10.00 9.557 9.572 166,686 -0.20(-2.05%)
Mar 15, 2011 9.669 9.887 9.634 9.773 185,355 -0.03(-0.30%)
Mar 14, 2011 9.535 9.867 9.080 9.802 155,020 +0.20(+2.11%)
Mar 11, 2011 9.610 9.728 9.535 9.600 110,432 -0.09(-0.92%)
Mar 10, 2011 9.718 9.832 9.639 9.689 218,313 -0.20(-2.00%)
Mar 09, 2011 10.07 10.14 9.847 9.887 191,809 -0.23(-2.30%)
Mar 08, 2011 9.857 10.22 9.763 10.12 154,266 +0.26(+2.66%)
Mar 07, 2011 10.10 10.13 9.773 9.857 250,100 -0.20(-2.02%)
Mar 04, 2011 10.16 10.25 9.872 10.06 196,326 -0.05(-0.54%)
Mar 03, 2011 9.783 10.14 9.768 10.11 360,142 +0.46(+4.76%)
Mar 02, 2011 9.570 9.728 9.555 9.654 122,196 +0.06(+0.67%)
Mar 01, 2011 9.679 9.768 9.565 9.590 305,659 -0.06(-0.67%)
Feb 28, 2011 9.530 9.654 9.481 9.654 141,275 +0.20(+2.15%)
Feb 25, 2011 9.145 9.451 9.130 9.451 147,782 +0.28(+3.07%)
Feb 24, 2011 9.026 9.234 8.907 9.169 338,768 +0.15(+1.70%)
Feb 23, 2011 9.436 9.436 8.833 9.016 335,986 -0.46(-4.85%)
Feb 22, 2011 9.664 9.788 9.461 9.476 148,784 -0.31(-3.18%)
Feb 18, 2011 9.773 9.812 9.699 9.788 149,808 +0.02(+0.20%)
Feb 17, 2011 9.807 9.832 9.684 9.768 202,562 -0.05(-0.50%)
Feb 16, 2011 9.877 10.02 9.768 9.817 240,150 +0.00(+0.05%)
Feb 15, 2011 9.797 10.05 9.738 9.812 371,201 -0.06(-0.65%)
Feb 14, 2011 9.872 10.02 9.802 9.877 173,869 +0.05(+0.55%)
Feb 11, 2011 9.397 9.837 9.338 9.822 148,540 +0.44(+4.64%)
Feb 10, 2011 9.347 9.476 9.333 9.387 142,622 -0.02(-0.21%)
Feb 09, 2011 9.441 9.496 9.362 9.407 57,174 -0.09(-0.99%)
Feb 08, 2011 9.352 9.545 9.308 9.501 73,792 +0.11(+1.21%)
Feb 07, 2011 9.263 9.501 9.263 9.387 64,855 +0.11(+1.17%)
Feb 04, 2011 9.362 9.466 9.234 9.278 83,635 -0.12(-1.26%)
Feb 03, 2011 9.436 9.530 9.298 9.397 86,084 -0.07(-0.73%)
Feb 02, 2011 9.649 9.748 9.436 9.466 103,634 -0.23(-2.35%)
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.