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

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
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 (%)
Jul 31, 2003 7.555 7.721 7.491 7.721 253,144 +0.14(+1.88%)
Jul 30, 2003 7.550 7.599 7.393 7.579 211,531 +0.04(+0.59%)
Jul 29, 2003 7.329 7.540 7.329 7.535 149,316 +0.18(+2.47%)
Jul 28, 2003 7.354 7.447 7.304 7.354 155,435 -0.02(-0.33%)
Jul 25, 2003 7.295 7.437 7.206 7.378 153,191 +0.10(+1.42%)
Jul 24, 2003 7.118 7.280 7.064 7.275 182,973 +0.17(+2.42%)
Jul 23, 2003 7.084 7.108 6.902 7.104 141,564 +0.05(+0.69%)
Jul 22, 2003 6.829 7.069 6.569 7.054 217,446 +0.18(+2.57%)
Jul 21, 2003 7.084 7.094 6.814 6.878 136,057 -0.21(-2.91%)
Jul 18, 2003 7.040 7.084 6.765 7.084 79,553 +0.01(+0.14%)
Jul 17, 2003 7.138 7.148 6.922 7.074 87,305 -0.11(-1.57%)
Jul 16, 2003 7.255 7.295 7.010 7.187 106,887 -0.04(-0.61%)
Jul 15, 2003 7.187 7.236 7.050 7.231 59,563 +0.02(+0.34%)
Jul 14, 2003 7.329 7.378 7.148 7.206 62,623 -0.09(-1.28%)
Jul 11, 2003 7.054 7.304 7.054 7.300 79,349 +0.25(+3.47%)
Jul 10, 2003 7.329 7.329 7.045 7.054 183,789 -0.30(-4.07%)
Jul 09, 2003 7.329 7.403 7.231 7.354 164,411 +0.05(+0.74%)
Jul 08, 2003 7.329 7.354 7.221 7.300 128,917 -0.00(-0.07%)
Jul 07, 2003 7.255 7.329 7.177 7.304 126,470 +0.05(+0.68%)
Jul 03, 2003 7.304 7.324 7.192 7.255 87,305 -0.07(-1.00%)
Jul 02, 2003 7.251 7.329 7.157 7.329 178,485 +0.08(+1.15%)
Jul 01, 2003 7.349 7.354 7.059 7.246 131,773 -0.10(-1.40%)
Jun 30, 2003 7.481 7.501 7.211 7.349 455,904 -0.08(-1.12%)
Jun 27, 2003 7.304 7.486 7.260 7.432 144,012 +0.11(+1.47%)
Jun 26, 2003 7.363 7.363 7.231 7.324 150,744 -0.04(-0.53%)
Jun 25, 2003 7.304 7.388 7.280 7.363 221,934 +0.02(+0.27%)
Jun 24, 2003 7.354 7.388 7.216 7.344 197,660 -0.00(-0.07%)
Jun 23, 2003 7.574 7.574 7.349 7.349 72,006 -0.25(-3.29%)
Jun 20, 2003 7.618 7.648 7.550 7.599 231,929 -0.01(-0.13%)
Jun 19, 2003 7.574 7.623 7.476 7.608 171,754 -0.00(-0.06%)
Jun 18, 2003 7.569 7.618 7.452 7.613 135,853 +0.00(+0.00%)
Jun 17, 2003 7.403 7.613 7.182 7.613 336,165 +0.21(+2.85%)
Jun 16, 2003 7.442 7.510 7.354 7.403 121,778 +0.00(+0.00%)
Jun 13, 2003 7.383 7.403 7.157 7.403 168,694 +0.02(+0.27%)
Jun 12, 2003 7.682 7.682 7.309 7.383 209,083 -0.30(-3.89%)
Jun 11, 2003 7.354 7.682 7.285 7.682 186,033 +0.32(+4.40%)
Jun 10, 2003 7.280 7.403 7.157 7.358 188,481 +0.03(+0.40%)
Jun 09, 2003 7.403 7.412 7.255 7.329 97,504 -0.14(-1.90%)
Jun 06, 2003 7.378 7.608 7.378 7.471 227,238 +0.19(+2.63%)
Jun 05, 2003 7.231 7.378 7.206 7.280 310,667 +0.05(+0.68%)
Jun 04, 2003 7.113 7.246 7.113 7.231 188,073 +0.12(+1.65%)
Jun 03, 2003 7.035 7.148 7.010 7.113 173,998 +0.06(+0.90%)
Jun 02, 2003 6.961 7.050 6.863 7.050 345,140 +0.14(+1.99%)
May 30, 2003 6.662 6.937 6.657 6.912 162,575 +0.30(+4.52%)
May 29, 2003 6.741 6.741 6.442 6.613 150,540 -0.18(-2.60%)
May 28, 2003 6.569 7.206 6.569 6.790 207,043 +0.20(+3.05%)
May 27, 2003 6.471 6.618 6.471 6.589 99,952 +0.11(+1.66%)
May 23, 2003 6.398 6.510 6.373 6.481 151,560 +0.10(+1.54%)
May 22, 2003 6.422 6.422 6.373 6.383 169,714 -0.09(-1.36%)
May 21, 2003 6.481 6.525 6.373 6.471 67,722 -0.01(-0.15%)
May 20, 2003 6.398 6.481 6.373 6.481 138,301 +0.11(+1.69%)
May 19, 2003 6.349 6.422 6.226 6.373 126,878 +0.00(+0.00%)
May 16, 2003 6.515 6.550 6.373 6.373 192,356 -0.14(-2.18%)
May 15, 2003 6.398 6.554 6.378 6.515 133,201 +0.15(+2.39%)
May 14, 2003 6.295 6.402 6.295 6.363 284,149 +0.02(+0.31%)
May 13, 2003 6.398 6.437 6.339 6.344 298,224 -0.01(-0.23%)
May 12, 2003 6.250 6.398 6.250 6.358 242,128 +0.11(+1.73%)
May 09, 2003 6.152 6.349 6.152 6.250 433,669 +0.07(+1.19%)
May 08, 2003 6.250 6.280 6.128 6.177 387,773 -0.10(-1.56%)
May 07, 2003 6.300 6.324 6.226 6.275 120,146 -0.06(-0.93%)
May 06, 2003 6.349 6.353 6.324 6.334 215,407 -0.01(-0.23%)
May 05, 2003 6.422 6.422 6.285 6.349 109,539 -0.07(-1.14%)
May 02, 2003 6.275 6.471 6.275 6.422 89,956 +0.10(+1.55%)
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.