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

Tredegar Corp (NY: TG )

7.060 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2009 7.339 7.472 7.187 7.187 278,774 -0.21(-2.79%)
Jul 30, 2009 7.226 7.516 7.187 7.393 200,951 +0.28(+3.93%)
Jul 29, 2009 7.172 7.261 7.055 7.113 201,833 -0.12(-1.63%)
Jul 28, 2009 7.064 7.280 7.001 7.231 181,278 +0.09(+1.31%)
Jul 27, 2009 7.187 7.275 7.079 7.138 212,641 -0.15(-2.02%)
Jul 24, 2009 7.192 7.325 7.118 7.285 146,963 +0.01(+0.13%)
Jul 23, 2009 7.285 7.418 7.153 7.275 321,762 -0.05(-0.67%)
Jul 22, 2009 7.231 7.388 7.143 7.325 153,744 +0.03(+0.47%)
Jul 21, 2009 7.526 7.545 7.113 7.290 174,929 -0.18(-2.43%)
Jul 20, 2009 7.364 7.683 7.221 7.472 331,039 +0.12(+1.67%)
Jul 17, 2009 7.383 7.462 7.271 7.349 213,511 -0.02(-0.33%)
Jul 16, 2009 7.506 7.506 7.182 7.374 315,670 -0.20(-2.59%)
Jul 15, 2009 7.084 7.614 7.084 7.570 379,910 +0.56(+8.06%)
Jul 14, 2009 6.858 7.143 6.824 7.005 294,257 +0.12(+1.78%)
Jul 13, 2009 6.745 6.897 6.726 6.883 361,161 +0.26(+3.93%)
Jul 10, 2009 6.461 6.647 6.416 6.623 192,814 +0.10(+1.58%)
Jul 09, 2009 6.627 6.667 6.480 6.519 238,446 -0.04(-0.67%)
Jul 08, 2009 6.539 6.691 6.461 6.564 312,637 +0.07(+1.13%)
Jul 07, 2009 6.554 6.657 6.461 6.490 251,100 -0.05(-0.75%)
Jul 06, 2009 6.323 6.623 6.303 6.539 322,927 +0.12(+1.91%)
Jul 02, 2009 6.652 6.652 6.259 6.416 435,340 -0.39(-5.70%)
Jul 01, 2009 6.608 6.907 6.490 6.804 299,282 +0.27(+4.05%)
Jun 30, 2009 6.578 6.711 6.515 6.539 262,725 -0.01(-0.22%)
Jun 29, 2009 6.789 6.789 6.495 6.554 332,735 -0.24(-3.47%)
Jun 26, 2009 6.524 6.883 6.397 6.789 1,405,260 +0.23(+3.52%)
Jun 25, 2009 6.387 6.583 6.377 6.559 279,911 +0.18(+2.77%)
Jun 24, 2009 6.637 6.686 6.357 6.382 199,061 -0.17(-2.62%)
Jun 23, 2009 6.627 6.672 6.446 6.554 317,091 +0.00(+0.00%)
Jun 22, 2009 6.603 6.701 6.549 6.554 524,523 -0.12(-1.84%)
Jun 19, 2009 6.652 6.775 6.618 6.677 474,982 +0.16(+2.41%)
Jun 18, 2009 6.569 6.677 6.475 6.519 183,437 -0.07(-1.04%)
Jun 17, 2009 6.284 6.804 6.191 6.588 274,362 +0.31(+4.93%)
Jun 16, 2009 6.637 6.691 6.200 6.279 338,922 -0.28(-4.27%)
Jun 15, 2009 6.618 6.716 6.382 6.559 335,616 -0.15(-2.20%)
Jun 12, 2009 6.696 6.760 6.529 6.706 254,446 -0.03(-0.44%)
Jun 11, 2009 6.765 6.937 6.731 6.735 229,866 +0.02(+0.29%)
Jun 10, 2009 6.888 7.055 6.555 6.716 379,144 -0.15(-2.15%)
Jun 09, 2009 6.873 7.010 6.741 6.863 202,305 +0.02(+0.36%)
Jun 08, 2009 6.922 6.971 6.721 6.839 224,816 -0.23(-3.19%)
Jun 05, 2009 7.279 7.338 6.941 7.064 171,971 -0.13(-1.84%)
Jun 04, 2009 7.093 7.313 6.941 7.196 181,660 +0.12(+1.73%)
Jun 03, 2009 7.142 7.157 6.883 7.074 297,961 -0.14(-1.88%)
Jun 02, 2009 7.083 7.323 6.917 7.209 437,074 +0.11(+1.50%)
Jun 01, 2009 7.020 7.353 6.981 7.103 302,704 +0.24(+3.49%)
May 29, 2009 6.711 6.868 6.423 6.863 383,775 +0.21(+3.09%)
May 28, 2009 6.795 6.844 6.442 6.658 259,542 -0.06(-0.95%)
May 27, 2009 6.672 6.858 6.648 6.721 327,404 +0.02(+0.37%)
May 26, 2009 6.604 6.848 6.579 6.697 299,262 +0.06(+0.89%)
May 22, 2009 6.844 6.912 6.623 6.638 265,133 -0.14(-2.09%)
May 21, 2009 6.912 6.912 6.653 6.780 329,675 -0.22(-3.15%)
May 20, 2009 7.098 7.284 6.956 7.000 280,444 -0.05(-0.76%)
May 19, 2009 7.167 7.211 6.946 7.054 268,565 -0.16(-2.24%)
May 18, 2009 7.534 7.568 6.956 7.216 382,472 -0.23(-3.15%)
May 15, 2009 7.514 7.544 7.343 7.451 300,994 -0.08(-1.04%)
May 14, 2009 7.651 7.798 7.504 7.529 252,743 -0.11(-1.41%)
May 13, 2009 7.808 7.974 7.588 7.637 232,064 -0.33(-4.12%)
May 12, 2009 7.974 8.033 7.744 7.965 174,167 +0.02(+0.31%)
May 11, 2009 7.974 8.116 7.846 7.940 224,269 -0.19(-2.35%)
May 08, 2009 8.009 8.204 7.837 8.131 245,447 +0.23(+2.91%)
May 07, 2009 8.699 8.699 7.774 7.901 504,523 -0.81(-9.33%)
May 06, 2009 8.758 8.758 8.366 8.714 470,374 +0.15(+1.77%)
May 05, 2009 8.601 8.616 8.376 8.562 221,305 -0.12(-1.35%)
May 04, 2009 8.640 8.699 8.449 8.679 260,473 +0.17(+1.96%)
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.