Skip to main content

Tredegar Corp (NY: TG )

5.060 +0.080 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.982 10.15 9.982 10.09 288,382 +0.14(+1.40%)
Jun 27, 2019 9.739 9.952 9.739 9.952 128,533 +0.21(+2.12%)
Jun 26, 2019 9.678 9.879 9.633 9.745 121,804 +0.10(+1.07%)
Jun 25, 2019 9.824 9.855 9.618 9.642 125,493 -0.19(-1.98%)
Jun 24, 2019 9.988 10.00 9.830 9.836 136,391 -0.13(-1.28%)
Jun 21, 2019 10.09 10.12 9.964 9.964 223,492 -0.22(-2.15%)
Jun 20, 2019 10.00 10.24 9.897 10.18 200,112 +0.35(+3.52%)
Jun 19, 2019 9.836 9.855 9.709 9.836 135,915 +0.01(+0.06%)
Jun 18, 2019 9.794 9.994 9.745 9.830 197,427 +0.13(+1.31%)
Jun 17, 2019 9.697 9.763 9.590 9.703 176,397 +0.01(+0.06%)
Jun 14, 2019 9.855 9.909 9.684 9.697 185,447 -0.18(-1.78%)
Jun 13, 2019 9.940 9.978 9.830 9.873 169,024 +0.02(+0.18%)
Jun 12, 2019 9.800 9.873 9.728 9.855 94,231 +0.05(+0.55%)
Jun 11, 2019 10.02 10.02 9.734 9.800 130,815 -0.10(-0.97%)
Jun 10, 2019 9.915 10.01 9.818 9.897 150,716 +0.04(+0.37%)
Jun 07, 2019 9.740 9.909 9.686 9.861 88,377 +0.17(+1.81%)
Jun 06, 2019 9.782 9.812 9.496 9.686 162,713 -0.10(-0.99%)
Jun 05, 2019 9.921 9.933 9.758 9.782 104,911 -0.14(-1.46%)
Jun 04, 2019 9.788 9.975 9.770 9.927 111,142 +0.25(+2.55%)
Jun 03, 2019 9.408 9.698 9.408 9.680 153,452 +0.28(+2.95%)
May 31, 2019 9.414 9.456 9.336 9.402 156,029 -0.14(-1.52%)
May 30, 2019 9.505 9.625 9.499 9.547 129,991 +0.01(+0.06%)
May 29, 2019 9.475 9.589 9.390 9.541 210,097 +0.04(+0.38%)
May 28, 2019 9.553 9.559 9.402 9.505 196,156 -0.05(-0.57%)
May 24, 2019 9.649 9.649 9.481 9.559 103,798 -0.01(-0.13%)
May 23, 2019 9.686 9.686 9.511 9.571 176,953 -0.25(-2.52%)
May 22, 2019 9.758 9.842 9.662 9.818 135,921 +0.04(+0.37%)
May 21, 2019 9.710 9.806 9.643 9.782 145,142 +0.13(+1.31%)
May 20, 2019 9.631 9.770 9.619 9.655 143,344 -0.10(-1.05%)
May 17, 2019 9.873 9.933 9.719 9.758 136,961 -0.22(-2.24%)
May 16, 2019 10.17 10.17 9.897 9.981 176,266 -0.17(-1.72%)
May 15, 2019 9.945 10.26 9.891 10.16 164,451 +0.13(+1.32%)
May 14, 2019 10.04 10.08 9.909 10.02 104,337 -0.03(-0.30%)
May 13, 2019 10.18 10.18 9.824 10.05 213,974 -0.31(-2.97%)
May 10, 2019 10.42 10.44 10.26 10.36 139,945 -0.07(-0.64%)
May 09, 2019 10.37 10.49 10.23 10.43 147,102 -0.06(-0.57%)
May 08, 2019 10.66 10.72 10.44 10.49 141,524 -0.18(-1.70%)
May 07, 2019 10.57 10.70 10.55 10.67 148,329 -0.04(-0.39%)
May 06, 2019 10.68 10.84 10.62 10.71 97,830 -0.23(-2.10%)
May 03, 2019 10.57 11.01 10.57 10.94 104,793 +0.37(+3.54%)
May 02, 2019 10.55 10.70 10.43 10.57 127,411 -0.01(-0.11%)
May 01, 2019 10.89 10.96 10.55 10.58 617,961 -0.29(-2.66%)
Apr 30, 2019 11.16 11.26 10.79 10.87 245,728 -0.25(-2.22%)
Apr 29, 2019 10.87 11.13 10.74 11.12 181,479 +0.27(+2.45%)
Apr 26, 2019 10.78 10.87 10.67 10.85 90,036 +0.08(+0.78%)
Apr 25, 2019 10.97 10.97 10.70 10.77 129,562 -0.22(-1.98%)
Apr 24, 2019 11.00 11.03 10.79 10.98 104,304 +0.01(+0.11%)
Apr 23, 2019 10.79 11.00 10.69 10.97 171,375 +0.20(+1.85%)
Apr 22, 2019 10.86 10.90 10.73 10.77 75,572 -0.14(-1.33%)
Apr 18, 2019 10.90 11.05 10.86 10.92 78,097 -0.06(-0.55%)
Apr 17, 2019 11.03 11.08 10.81 10.98 98,000 -0.01(-0.11%)
Apr 16, 2019 10.94 11.02 10.88 10.99 79,757 +0.08(+0.72%)
Apr 15, 2019 10.93 10.95 10.84 10.91 86,074 -0.02(-0.22%)
Apr 12, 2019 10.98 11.04 10.87 10.93 120,048 +0.02(+0.22%)
Apr 11, 2019 10.58 11.10 10.57 10.91 180,135 +0.31(+2.96%)
Apr 10, 2019 10.30 10.70 10.29 10.60 156,770 +0.27(+2.57%)
Apr 09, 2019 10.60 10.60 10.32 10.33 92,936 -0.33(-3.06%)
Apr 08, 2019 10.57 10.67 10.44 10.66 92,191 +0.07(+0.68%)
Apr 05, 2019 10.37 10.61 10.33 10.58 115,737 +0.23(+2.21%)
Apr 04, 2019 10.20 10.45 10.16 10.36 100,457 +0.16(+1.54%)
Apr 03, 2019 10.19 10.26 10.11 10.20 134,719 +0.08(+0.84%)
Apr 02, 2019 10.28 10.32 10.03 10.11 170,554 -0.17(-1.70%)
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.