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

Tredegar Corp (NY: TG )

4.940 -0.120 (-2.37%)
Streaming Delayed Price Updated: 1:31 PM EDT, Jun 18, 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 (%)
May 08, 2023 9.257 9.286 7.644 7.860 467,530 -1.41(-15.18%)
May 05, 2023 9.227 9.336 9.178 9.267 78,761 +0.18(+1.95%)
May 04, 2023 9.021 9.139 8.809 9.090 107,343 +0.00(+0.00%)
May 03, 2023 9.188 9.375 9.090 9.090 119,028 -0.03(-0.32%)
May 02, 2023 9.149 9.159 8.903 9.119 91,025 -0.07(-0.75%)
May 01, 2023 9.227 9.338 9.070 9.188 124,359 -0.04(-0.43%)
Apr 28, 2023 9.060 9.276 9.060 9.227 113,627 +0.13(+1.41%)
Apr 27, 2023 8.814 9.100 8.796 9.100 120,143 +0.30(+3.47%)
Apr 26, 2023 8.824 8.883 8.726 8.795 112,333 -0.09(-1.00%)
Apr 25, 2023 8.854 8.932 8.755 8.883 171,071 -0.03(-0.33%)
Apr 24, 2023 8.844 8.962 8.840 8.913 134,823 +0.06(+0.67%)
Apr 21, 2023 8.952 8.952 8.765 8.854 114,298 -0.11(-1.21%)
Apr 20, 2023 8.981 9.060 8.849 8.962 138,248 -0.06(-0.65%)
Apr 19, 2023 8.972 9.050 8.942 9.021 99,222 -0.02(-0.22%)
Apr 18, 2023 9.178 9.213 8.942 9.040 96,355 -0.09(-0.97%)
Apr 17, 2023 8.991 9.159 8.991 9.129 148,659 +0.17(+1.87%)
Apr 14, 2023 9.031 9.070 8.883 8.962 148,585 +0.00(+0.00%)
Apr 13, 2023 8.804 9.031 8.775 8.962 154,439 +0.17(+1.90%)
Apr 12, 2023 9.100 9.100 8.765 8.795 169,493 -0.28(-3.04%)
Apr 11, 2023 9.060 9.168 9.040 9.070 130,992 +0.09(+0.99%)
Apr 10, 2023 8.863 9.080 8.854 8.981 126,143 +0.13(+1.44%)
Apr 06, 2023 8.775 8.932 8.736 8.854 100,708 +0.10(+1.12%)
Apr 05, 2023 8.824 8.824 8.647 8.755 119,450 -0.10(-1.11%)
Apr 04, 2023 9.100 9.104 8.775 8.854 171,745 -0.25(-2.70%)
Apr 03, 2023 9.021 9.188 8.952 9.100 192,546 +0.12(+1.31%)
Mar 31, 2023 8.922 8.981 8.785 8.981 241,517 +0.18(+2.01%)
Mar 30, 2023 9.011 9.060 8.755 8.804 128,935 -0.17(-1.86%)
Mar 29, 2023 8.903 9.090 8.893 8.972 143,765 +0.11(+1.22%)
Mar 28, 2023 8.755 8.893 8.647 8.863 195,918 +0.15(+1.69%)
Mar 27, 2023 8.637 8.883 8.588 8.716 180,822 +0.18(+2.07%)
Mar 24, 2023 8.440 8.696 8.421 8.539 162,197 +0.08(+0.93%)
Mar 23, 2023 8.677 8.854 8.440 8.460 170,346 -0.18(-2.05%)
Mar 22, 2023 8.724 8.841 8.572 8.637 302,203 -0.05(-0.56%)
Mar 21, 2023 8.812 8.957 8.657 8.686 296,443 +0.02(+0.22%)
Mar 20, 2023 8.773 8.831 8.598 8.666 236,953 -0.04(-0.45%)
Mar 17, 2023 9.306 9.325 8.452 8.705 751,548 -0.68(-7.23%)
Mar 16, 2023 9.752 9.800 8.724 9.384 383,349 -0.51(-5.19%)
Mar 15, 2023 10.25 10.25 9.829 9.897 195,647 -0.47(-4.49%)
Mar 14, 2023 10.67 10.74 10.20 10.36 240,427 -0.06(-0.56%)
Mar 13, 2023 10.64 10.73 10.39 10.42 170,909 -0.39(-3.59%)
Mar 10, 2023 11.00 11.00 10.62 10.81 160,176 -0.28(-2.54%)
Mar 09, 2023 11.27 11.28 10.99 11.09 91,434 -0.16(-1.38%)
Mar 08, 2023 11.15 11.26 10.99 11.24 91,056 +0.09(+0.78%)
Mar 07, 2023 10.97 11.21 10.88 11.16 188,565 +0.16(+1.41%)
Mar 06, 2023 11.55 11.55 10.88 11.00 282,943 -0.55(-4.78%)
Mar 03, 2023 11.48 11.67 11.36 11.55 78,864 +0.16(+1.45%)
Mar 02, 2023 11.36 11.41 11.24 11.39 56,303 -0.07(-0.59%)
Mar 01, 2023 11.26 11.50 11.17 11.46 82,183 +0.19(+1.72%)
Feb 28, 2023 11.02 11.29 10.95 11.26 206,768 +0.22(+2.02%)
Feb 27, 2023 11.24 11.31 11.01 11.04 69,733 -0.16(-1.47%)
Feb 24, 2023 11.24 11.31 11.08 11.21 86,798 -0.18(-1.62%)
Feb 23, 2023 11.48 11.49 11.18 11.39 89,834 +0.00(+0.00%)
Feb 22, 2023 11.37 11.43 11.28 11.39 98,982 +0.05(+0.43%)
Feb 21, 2023 11.60 11.62 11.24 11.34 79,986 -0.40(-3.39%)
Feb 17, 2023 11.67 11.94 11.65 11.74 207,990 +0.08(+0.67%)
Feb 16, 2023 11.38 11.71 11.35 11.66 90,502 +0.09(+0.75%)
Feb 15, 2023 11.41 11.57 11.35 11.57 57,158 +0.06(+0.51%)
Feb 14, 2023 11.44 11.59 11.29 11.52 85,004 +0.04(+0.34%)
Feb 13, 2023 11.30 11.49 11.19 11.48 101,002 +0.18(+1.63%)
Feb 10, 2023 11.21 11.34 11.06 11.29 122,017 +0.07(+0.60%)
Feb 09, 2023 11.68 11.69 11.22 11.23 144,043 -0.33(-2.85%)
Feb 08, 2023 11.83 11.83 11.45 11.55 105,962 -0.38(-3.17%)
Feb 07, 2023 11.76 11.97 11.70 11.93 124,756 +0.10(+0.82%)
Feb 06, 2023 11.95 11.99 11.75 11.84 113,314 -0.19(-1.61%)
Feb 03, 2023 11.85 12.10 11.77 12.03 204,403 +0.07(+0.57%)
Feb 02, 2023 11.94 12.01 11.78 11.96 161,061 -0.02(-0.16%)
Feb 01, 2023 11.79 12.13 11.71 11.98 114,646 +0.22(+1.90%)
Jan 31, 2023 11.36 11.79 11.19 11.76 173,882 +0.41(+3.59%)
Jan 30, 2023 11.23 11.44 11.23 11.35 73,659 +0.02(+0.17%)
Jan 27, 2023 11.40 11.48 11.32 11.33 70,782 -0.07(-0.60%)
Jan 26, 2023 11.39 11.40 11.26 11.40 52,252 +0.03(+0.26%)
Jan 25, 2023 11.28 11.37 11.17 11.37 54,612 -0.01(-0.09%)
Jan 24, 2023 11.33 11.45 11.19 11.38 52,652 +0.04(+0.34%)
Jan 23, 2023 11.24 11.40 11.21 11.34 61,072 +0.11(+0.95%)
Jan 20, 2023 11.18 11.27 10.95 11.24 162,975 +0.11(+0.96%)
Jan 19, 2023 11.20 11.20 10.91 11.13 100,016 -0.11(-0.95%)
Jan 18, 2023 11.47 11.55 11.07 11.24 168,966 -0.14(-1.19%)
Jan 17, 2023 11.46 11.51 11.22 11.37 88,015 -0.07(-0.59%)
Jan 13, 2023 11.42 11.55 11.30 11.44 92,546 +0.03(+0.25%)
Jan 12, 2023 11.44 11.50 11.24 11.41 109,924 +0.01(+0.09%)
Jan 11, 2023 11.17 11.40 11.17 11.40 95,168 +0.30(+2.71%)
Jan 10, 2023 10.64 11.10 10.60 11.10 112,544 +0.39(+3.62%)
Jan 09, 2023 10.61 10.82 10.45 10.71 115,289 +0.23(+2.22%)
Jan 06, 2023 9.965 10.48 9.965 10.48 110,500 +0.54(+5.46%)
Jan 05, 2023 9.985 9.985 9.742 9.936 101,179 -0.01(-0.10%)
Jan 04, 2023 10.13 10.21 9.936 9.946 137,812 -0.06(-0.58%)
Jan 03, 2023 9.985 10.14 9.878 10.00 136,927 +0.10(+0.98%)
Dec 30, 2022 9.723 9.960 9.655 9.907 170,187 +0.16(+1.69%)
Dec 29, 2022 9.694 9.849 9.684 9.742 97,178 +0.07(+0.70%)
Dec 28, 2022 9.800 9.924 9.645 9.674 128,506 -0.15(-1.48%)
Dec 27, 2022 9.985 10.00 9.776 9.820 75,652 -0.17(-1.75%)
Dec 23, 2022 9.907 10.02 9.907 9.994 72,455 +0.06(+0.59%)
Dec 22, 2022 9.985 10.05 9.766 9.936 115,397 -0.16(-1.54%)
Dec 21, 2022 10.31 10.37 10.04 10.09 153,326 -0.16(-1.51%)
Dec 20, 2022 10.53 10.62 10.20 10.25 136,748 -0.32(-3.03%)
Dec 19, 2022 11.01 11.15 10.51 10.57 205,526 -0.49(-4.47%)
Dec 16, 2022 10.55 11.16 10.55 11.06 1,192,042 +0.40(+3.73%)
Dec 15, 2022 10.81 10.87 10.58 10.66 199,670 -0.21(-1.96%)
Dec 14, 2022 10.89 11.00 10.72 10.88 188,764 +0.01(+0.09%)
Dec 13, 2022 10.91 11.30 10.75 10.87 327,333 +0.10(+0.89%)
Dec 12, 2022 10.39 10.91 10.36 10.77 187,390 +0.42(+4.07%)
Dec 09, 2022 10.25 10.59 10.25 10.35 144,725 +0.06(+0.56%)
Dec 08, 2022 10.24 10.68 10.18 10.29 178,024 +0.10(+0.94%)
Dec 07, 2022 10.06 10.25 9.971 10.20 170,230 +0.13(+1.33%)
Dec 06, 2022 9.966 10.06 9.870 10.06 184,988 +0.14(+1.45%)
Dec 05, 2022 10.02 10.12 9.870 9.918 106,305 -0.15(-1.52%)
Dec 02, 2022 9.880 10.22 9.880 10.07 123,258 +0.08(+0.77%)
Dec 01, 2022 9.918 10.10 9.894 9.995 91,178 +0.09(+0.87%)
Nov 30, 2022 9.803 9.909 9.611 9.909 150,045 +0.09(+0.88%)
Nov 29, 2022 9.583 9.870 9.583 9.822 98,182 +0.16(+1.69%)
Nov 28, 2022 9.822 9.832 9.640 9.659 90,460 -0.24(-2.42%)
Nov 25, 2022 9.995 10.07 9.899 9.899 38,375 -0.17(-1.71%)
Nov 23, 2022 10.07 10.15 10.02 10.07 50,401 -0.01(-0.09%)
Nov 22, 2022 9.966 10.21 9.948 10.08 120,649 +0.19(+1.94%)
Nov 21, 2022 9.899 9.961 9.813 9.889 67,626 -0.01(-0.10%)
Nov 18, 2022 9.899 10.05 9.774 9.899 760,181 +0.16(+1.67%)
Nov 17, 2022 9.554 9.755 9.513 9.736 104,890 +0.08(+0.79%)
Nov 16, 2022 9.611 9.766 9.477 9.659 96,936 +0.01(+0.10%)
Nov 15, 2022 9.822 9.937 9.640 9.650 110,701 -0.09(-0.89%)
Nov 14, 2022 9.976 10.02 9.707 9.736 129,431 -0.30(-2.96%)
Nov 11, 2022 10.11 10.48 9.995 10.03 94,752 +0.05(+0.48%)
Nov 10, 2022 9.909 10.07 9.746 9.985 131,452 +0.34(+3.48%)
Nov 09, 2022 10.50 10.50 9.631 9.650 185,971 -0.91(-8.62%)
Nov 08, 2022 10.62 10.71 10.50 10.56 104,774 -0.04(-0.36%)
Nov 07, 2022 10.45 10.61 10.39 10.60 64,905 +0.15(+1.47%)
Nov 04, 2022 10.13 10.45 10.10 10.45 70,274 +0.38(+3.81%)
Nov 03, 2022 9.794 10.15 9.784 10.06 73,861 +0.13(+1.35%)
Nov 02, 2022 10.07 10.27 9.880 9.928 132,046 -0.19(-1.89%)
Nov 01, 2022 10.29 10.32 10.02 10.12 232,804 -0.32(-3.03%)
Oct 31, 2022 10.39 10.46 10.32 10.44 175,072 -0.04(-0.37%)
Oct 28, 2022 10.30 10.47 10.21 10.47 95,064 +0.19(+1.86%)
Oct 27, 2022 10.25 10.40 10.20 10.28 76,048 +0.10(+0.94%)
Oct 26, 2022 10.30 10.32 10.12 10.19 68,121 -0.04(-0.37%)
Oct 25, 2022 10.07 10.32 10.07 10.22 78,961 +0.11(+1.04%)
Oct 24, 2022 10.04 10.14 10.01 10.12 79,376 +0.09(+0.86%)
Oct 21, 2022 9.813 10.11 9.813 10.03 122,751 +0.24(+2.45%)
Oct 20, 2022 9.774 9.894 9.621 9.794 90,404 -0.02(-0.20%)
Oct 19, 2022 9.784 9.870 9.669 9.813 89,989 -0.09(-0.87%)
Oct 18, 2022 9.870 9.985 9.794 9.899 78,551 +0.12(+1.18%)
Oct 17, 2022 9.784 9.913 9.736 9.784 120,721 +0.14(+1.49%)
Oct 14, 2022 9.832 9.832 9.583 9.640 83,235 -0.15(-1.57%)
Oct 13, 2022 9.458 9.822 9.444 9.794 129,015 +0.26(+2.71%)
Oct 12, 2022 9.583 9.765 9.453 9.535 225,159 -0.08(-0.80%)
Oct 11, 2022 9.592 9.803 9.554 9.611 125,023 -0.03(-0.30%)
Oct 10, 2022 9.583 9.726 9.554 9.640 81,469 +0.11(+1.21%)
Oct 07, 2022 9.631 9.736 9.449 9.525 100,501 -0.22(-2.26%)
Oct 06, 2022 9.679 9.909 9.679 9.746 107,872 +0.07(+0.69%)
Oct 05, 2022 9.535 9.707 9.468 9.679 99,288 +0.03(+0.30%)
Oct 04, 2022 9.573 9.755 9.573 9.650 146,442 +0.17(+1.82%)
Oct 03, 2022 9.171 9.583 9.171 9.477 138,787 +0.43(+4.77%)
Sep 30, 2022 9.161 9.267 9.037 9.046 122,518 -0.15(-1.67%)
Sep 29, 2022 9.209 9.209 9.037 9.199 85,120 -0.06(-0.62%)
Sep 28, 2022 9.257 9.334 9.171 9.257 91,120 +0.05(+0.52%)
Sep 27, 2022 9.123 9.276 9.094 9.209 123,726 +0.11(+1.26%)
Sep 26, 2022 9.123 9.286 9.046 9.094 108,113 -0.11(-1.15%)
Sep 23, 2022 9.267 9.305 9.084 9.199 179,082 -0.18(-1.94%)
Sep 22, 2022 9.343 9.429 9.295 9.382 99,408 +0.04(+0.41%)
Sep 21, 2022 9.535 9.621 9.305 9.343 120,766 -0.17(-1.81%)
Sep 20, 2022 9.506 9.544 9.410 9.516 79,333 -0.09(-0.90%)
Sep 19, 2022 9.401 9.650 9.401 9.602 113,724 +0.07(+0.70%)
Sep 16, 2022 9.449 9.602 9.372 9.535 436,135 +0.04(+0.40%)
Sep 15, 2022 9.506 9.611 9.468 9.496 144,878 -0.10(-1.00%)
Sep 14, 2022 9.498 9.649 9.479 9.592 133,943 +0.05(+0.50%)
Sep 13, 2022 9.592 9.696 9.498 9.545 122,190 -0.25(-2.51%)
Sep 12, 2022 9.848 9.895 9.734 9.791 81,334 +0.04(+0.39%)
Sep 09, 2022 9.649 9.763 9.577 9.753 62,217 +0.17(+1.78%)
Sep 08, 2022 9.507 9.602 9.411 9.583 84,793 -0.04(-0.39%)
Sep 07, 2022 9.441 9.621 9.431 9.621 81,147 +0.19(+2.01%)
Sep 06, 2022 9.592 9.592 9.352 9.431 136,456 -0.16(-1.68%)
Sep 02, 2022 9.611 9.706 9.498 9.592 86,512 +0.03(+0.30%)
Sep 01, 2022 9.687 9.687 9.460 9.564 165,934 -0.09(-0.98%)
Aug 31, 2022 9.800 9.848 9.640 9.659 134,677 -0.20(-2.02%)
Aug 30, 2022 9.952 9.999 9.725 9.857 93,205 -0.14(-1.42%)
Aug 29, 2022 9.942 10.03 9.862 9.999 83,783 -0.04(-0.38%)
Aug 26, 2022 10.40 10.40 10.01 10.04 91,133 -0.38(-3.63%)
Aug 25, 2022 10.24 10.44 10.24 10.42 96,443 +0.21(+2.04%)
Aug 24, 2022 10.07 10.23 10.03 10.21 83,006 +0.13(+1.31%)
Aug 23, 2022 10.19 10.30 10.07 10.07 69,808 -0.09(-0.84%)
Aug 22, 2022 10.32 10.33 10.12 10.16 103,971 -0.29(-2.81%)
Aug 19, 2022 10.60 10.60 10.38 10.45 140,220 -0.22(-2.04%)
Aug 18, 2022 10.69 10.78 10.62 10.67 95,599 -0.01(-0.09%)
Aug 17, 2022 10.78 10.79 10.59 10.68 77,370 -0.25(-2.25%)
Aug 16, 2022 10.85 11.05 10.74 10.93 100,485 +0.15(+1.41%)
Aug 15, 2022 10.75 10.84 10.54 10.77 100,543 -0.11(-1.04%)
Aug 12, 2022 10.79 10.91 10.61 10.89 96,535 +0.19(+1.77%)
Aug 11, 2022 10.67 10.85 10.60 10.70 114,016 +0.15(+1.43%)
Aug 10, 2022 10.43 10.64 10.41 10.55 144,569 +0.14(+1.36%)
Aug 09, 2022 10.12 10.45 10.12 10.41 116,132 +0.40(+3.97%)
Aug 08, 2022 9.800 10.13 9.800 10.01 103,413 +0.22(+2.22%)
Aug 05, 2022 9.630 9.942 9.630 9.791 78,865 +0.09(+0.98%)
Aug 04, 2022 9.744 9.744 9.583 9.696 68,326 -0.01(-0.10%)
Aug 03, 2022 9.838 9.838 9.611 9.706 76,014 -0.12(-1.25%)
Aug 02, 2022 10.26 10.26 9.810 9.829 93,587 -0.42(-4.06%)
Aug 01, 2022 9.990 10.29 9.867 10.25 174,962 +0.33(+3.34%)
Jul 29, 2022 10.03 10.10 9.848 9.914 88,619 -0.08(-0.76%)
Jul 28, 2022 9.800 10.03 9.763 9.990 101,247 +0.14(+1.44%)
Jul 27, 2022 9.715 9.905 9.687 9.848 84,287 +0.18(+1.86%)
Jul 26, 2022 9.602 9.706 9.488 9.668 100,303 +0.02(+0.20%)
Jul 25, 2022 9.668 9.772 9.573 9.649 122,443 +0.03(+0.29%)
Jul 22, 2022 9.782 9.800 9.450 9.621 128,725 -0.10(-1.07%)
Jul 21, 2022 9.611 9.744 9.517 9.725 123,494 -0.08(-0.77%)
Jul 20, 2022 9.706 9.829 9.602 9.800 142,144 +0.11(+1.17%)
Jul 19, 2022 9.687 9.857 9.668 9.687 117,296 +0.11(+1.19%)
Jul 18, 2022 9.564 9.716 9.507 9.573 95,342 +0.10(+1.10%)
Jul 15, 2022 9.507 9.536 9.346 9.469 89,633 +0.09(+0.91%)
Jul 14, 2022 9.252 9.394 9.167 9.384 81,312 +0.08(+0.81%)
Jul 13, 2022 9.204 9.337 9.195 9.309 109,154 +0.05(+0.51%)
Jul 12, 2022 9.261 9.422 9.204 9.261 117,952 -0.04(-0.41%)
Jul 11, 2022 9.356 9.422 9.233 9.299 127,554 -0.09(-1.01%)
Jul 08, 2022 9.526 9.526 9.295 9.394 140,936 -0.11(-1.19%)
Jul 07, 2022 9.460 9.649 9.422 9.507 153,784 +0.08(+0.80%)
Jul 06, 2022 9.640 9.649 9.290 9.431 158,671 -0.32(-3.30%)
Jul 05, 2022 9.554 9.753 9.441 9.753 248,222 +0.06(+0.59%)
Jul 01, 2022 9.460 9.800 9.460 9.696 145,196 +0.24(+2.50%)
Jun 30, 2022 9.536 9.635 9.413 9.460 154,383 -0.20(-2.06%)
Jun 29, 2022 9.725 9.882 9.488 9.659 111,489 -0.13(-1.35%)
Jun 28, 2022 10.19 10.26 9.753 9.791 155,128 -0.25(-2.45%)
Jun 27, 2022 10.07 10.13 9.914 10.04 78,781 +0.06(+0.57%)
Jun 24, 2022 9.715 10.26 9.687 9.980 749,905 +0.29(+3.03%)
Jun 23, 2022 9.659 9.782 9.479 9.687 121,323 -0.01(-0.10%)
Jun 22, 2022 9.469 9.829 9.413 9.696 167,447 +0.14(+1.49%)
Jun 21, 2022 9.772 10.03 9.545 9.554 233,119 -0.17(-1.75%)
Jun 17, 2022 10.07 10.16 9.715 9.725 491,672 -0.34(-3.38%)
Jun 16, 2022 10.45 10.53 10.03 10.07 164,932 -0.47(-4.49%)
Jun 15, 2022 10.59 10.68 10.34 10.54 150,261 +0.07(+0.63%)
Jun 14, 2022 10.76 10.76 10.40 10.47 96,311 -0.25(-2.36%)
Jun 13, 2022 11.04 11.04 10.62 10.73 112,878 -0.47(-4.18%)
Jun 10, 2022 11.44 11.47 11.15 11.19 121,348 -0.33(-2.84%)
Jun 09, 2022 11.62 11.69 11.49 11.52 95,084 -0.13(-1.12%)
Jun 08, 2022 11.79 11.79 11.47 11.65 101,945 -0.17(-1.43%)
Jun 07, 2022 11.78 11.86 11.67 11.82 153,100 +0.00(+0.00%)
Jun 06, 2022 11.57 11.82 11.57 11.82 168,965 +0.24(+2.10%)
Jun 03, 2022 11.56 11.61 11.44 11.58 77,180 -0.02(-0.16%)
Jun 02, 2022 11.39 11.60 11.34 11.60 108,651 +0.28(+2.48%)
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.