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

Tredegar Corp (NY: TG )

4.780 -0.280 (-5.53%)
Official Closing Price Updated: 7:00 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 (%)
Jul 29, 2005 8.001 8.015 7.893 7.898 90,976 -0.19(-2.30%)
Jul 28, 2005 7.927 8.089 7.849 8.084 135,649 +0.19(+2.42%)
Jul 27, 2005 7.922 7.922 7.716 7.893 79,757 -0.00(-0.06%)
Jul 26, 2005 7.903 7.986 7.854 7.898 67,518 +0.04(+0.56%)
Jul 25, 2005 8.177 8.236 7.854 7.854 129,325 -0.32(-3.90%)
Jul 22, 2005 7.814 8.172 7.780 8.172 114,842 +0.35(+4.51%)
Jul 21, 2005 8.099 8.162 7.800 7.819 95,056 -0.33(-4.03%)
Jul 20, 2005 7.917 8.167 7.849 8.148 114,435 +0.23(+2.91%)
Jul 19, 2005 7.716 7.942 7.672 7.917 95,260 +0.25(+3.26%)
Jul 18, 2005 7.702 7.785 7.604 7.667 114,027 -0.08(-1.01%)
Jul 15, 2005 7.765 7.795 7.623 7.746 121,166 -0.10(-1.25%)
Jul 14, 2005 8.064 8.113 7.824 7.844 91,180 -0.19(-2.32%)
Jul 13, 2005 8.020 8.104 7.917 8.030 67,926 +0.01(+0.18%)
Jul 12, 2005 8.153 8.153 8.015 8.015 95,668 -0.14(-1.68%)
Jul 11, 2005 8.025 8.162 8.015 8.153 218,058 +0.18(+2.28%)
Jul 08, 2005 7.858 7.976 7.702 7.971 168,082 +0.16(+2.07%)
Jul 07, 2005 7.579 7.829 7.525 7.809 163,187 +0.11(+1.40%)
Jul 06, 2005 7.863 7.868 7.697 7.702 240,701 -0.17(-2.12%)
Jul 05, 2005 7.569 7.868 7.559 7.868 262,527 +0.25(+3.22%)
Jul 01, 2005 7.638 7.726 7.569 7.623 161,759 -0.02(-0.32%)
Jun 30, 2005 7.702 7.795 7.623 7.648 106,479 -0.05(-0.70%)
Jun 29, 2005 7.604 7.741 7.589 7.702 55,075 +0.10(+1.29%)
Jun 28, 2005 7.412 7.623 7.412 7.604 112,599 +0.23(+3.06%)
Jun 27, 2005 7.393 7.442 7.329 7.378 159,107 -0.04(-0.53%)
Jun 24, 2005 7.564 7.564 7.378 7.417 262,935 -0.16(-2.07%)
Jun 23, 2005 7.736 7.748 7.574 7.574 160,331 -0.16(-2.09%)
Jun 22, 2005 7.682 7.912 7.662 7.736 207,859 +0.08(+1.09%)
Jun 21, 2005 7.800 7.844 7.618 7.653 225,198 -0.15(-1.89%)
Jun 20, 2005 7.819 7.898 7.765 7.800 184,197 -0.02(-0.25%)
Jun 17, 2005 7.937 7.966 7.721 7.819 478,138 +0.00(+0.00%)
Jun 16, 2005 7.677 7.819 7.540 7.819 264,567 +0.14(+1.85%)
Jun 15, 2005 7.667 7.682 7.403 7.677 144,216 +0.06(+0.77%)
Jun 14, 2005 7.481 7.633 7.452 7.618 162,983 +0.14(+1.90%)
Jun 13, 2005 7.417 7.481 7.304 7.476 221,730 +0.06(+0.79%)
Jun 10, 2005 7.447 7.501 7.354 7.417 179,709 -0.03(-0.39%)
Jun 09, 2005 7.255 7.452 7.231 7.447 155,639 +0.10(+1.33%)
Jun 08, 2005 7.417 7.427 7.295 7.349 106,683 -0.02(-0.27%)
Jun 07, 2005 7.300 7.407 7.221 7.368 194,600 +0.12(+1.62%)
Jun 06, 2005 7.143 7.270 7.074 7.251 262,731 +0.11(+1.51%)
Jun 03, 2005 7.403 7.432 7.084 7.143 177,670 -0.25(-3.32%)
Jun 02, 2005 7.481 7.579 7.388 7.388 146,868 -0.15(-2.02%)
Jun 01, 2005 7.456 7.559 7.363 7.540 224,994 +0.06(+0.85%)
May 31, 2005 7.461 7.501 7.412 7.476 340,041 +0.08(+1.13%)
May 27, 2005 7.304 7.417 7.255 7.393 113,823 +0.07(+1.00%)
May 26, 2005 7.167 7.363 7.099 7.319 159,107 +0.20(+2.82%)
May 25, 2005 7.501 7.501 7.045 7.118 190,521 -0.43(-5.71%)
May 24, 2005 7.501 7.594 7.363 7.550 80,573 +0.03(+0.46%)
May 23, 2005 7.545 7.657 7.466 7.515 87,509 +0.00(+0.00%)
May 20, 2005 7.873 7.873 7.456 7.515 172,978 -0.35(-4.49%)
May 19, 2005 7.800 7.927 7.702 7.868 95,668 +0.08(+1.07%)
May 18, 2005 7.697 7.839 7.692 7.785 149,724 +0.16(+2.12%)
May 17, 2005 7.515 7.653 7.368 7.623 88,325 +0.08(+1.11%)
May 16, 2005 7.255 7.540 7.255 7.540 131,569 +0.30(+4.20%)
May 13, 2005 7.427 7.437 7.108 7.236 138,505 -0.15(-2.06%)
May 12, 2005 7.525 7.623 7.363 7.388 151,356 -0.13(-1.76%)
May 11, 2005 7.628 7.741 7.417 7.520 225,402 -0.08(-1.03%)
May 10, 2005 7.844 7.844 7.579 7.599 179,913 -0.25(-3.25%)
May 09, 2005 7.809 7.888 7.765 7.854 84,449 +0.04(+0.56%)
May 06, 2005 7.844 7.898 7.702 7.809 180,117 +0.00(+0.06%)
May 05, 2005 7.937 7.961 7.770 7.805 242,740 -0.16(-2.03%)
May 04, 2005 7.854 7.966 7.653 7.966 311,483 +0.15(+1.88%)
May 03, 2005 7.893 7.966 7.716 7.819 321,478 -0.11(-1.36%)
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.