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

Tredegar Corp (NY: TG )

5.150 -0.190 (-3.56%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 10, 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, 2011 9.272 9.596 9.247 9.511 111,609 +0.08(+0.85%)
Jul 28, 2011 9.571 9.686 9.421 9.431 87,132 -0.11(-1.20%)
Jul 27, 2011 9.890 10.01 9.529 9.546 214,902 -0.39(-3.92%)
Jul 26, 2011 10.04 10.08 9.865 9.935 179,311 -0.11(-1.14%)
Jul 25, 2011 9.915 10.27 9.915 10.05 119,360 +0.00(+0.00%)
Jul 22, 2011 10.13 10.16 10.04 10.05 70,161 -0.10(-1.03%)
Jul 21, 2011 9.925 10.16 9.905 10.15 108,330 +0.30(+3.04%)
Jul 20, 2011 10.01 10.03 9.791 9.855 57,091 -0.13(-1.30%)
Jul 19, 2011 9.815 9.985 9.741 9.985 94,713 +0.29(+3.04%)
Jul 18, 2011 9.746 9.751 9.546 9.691 125,739 -0.11(-1.17%)
Jul 15, 2011 9.696 9.935 9.611 9.806 147,284 +0.18(+1.92%)
Jul 14, 2011 9.736 9.810 9.541 9.621 177,528 -0.09(-0.98%)
Jul 13, 2011 9.706 9.870 9.491 9.716 130,386 +0.10(+1.04%)
Jul 12, 2011 9.486 9.736 9.481 9.616 123,851 +0.07(+0.73%)
Jul 11, 2011 9.501 9.586 9.386 9.546 142,703 -0.12(-1.29%)
Jul 08, 2011 9.511 9.676 9.506 9.671 117,551 +0.01(+0.16%)
Jul 07, 2011 9.596 9.756 9.536 9.656 101,186 +0.18(+1.90%)
Jul 06, 2011 9.346 9.566 9.311 9.476 141,352 +0.09(+1.01%)
Jul 05, 2011 9.321 9.406 9.242 9.381 131,697 +0.04(+0.43%)
Jul 01, 2011 9.172 9.441 9.147 9.341 157,290 +0.18(+2.02%)
Jun 30, 2011 8.957 9.207 8.957 9.157 147,843 +0.22(+2.46%)
Jun 29, 2011 8.892 8.957 8.788 8.937 90,593 +0.07(+0.84%)
Jun 28, 2011 8.758 8.862 8.673 8.862 84,263 +0.13(+1.54%)
Jun 27, 2011 8.548 8.745 8.498 8.728 108,545 +0.16(+1.92%)
Jun 24, 2011 8.533 8.608 8.488 8.563 308,359 +0.02(+0.29%)
Jun 23, 2011 8.478 8.558 8.254 8.538 163,319 -0.06(-0.70%)
Jun 22, 2011 8.678 8.768 8.578 8.598 97,152 -0.15(-1.77%)
Jun 21, 2011 8.638 8.793 8.518 8.753 128,555 +0.21(+2.45%)
Jun 20, 2011 8.513 8.588 8.503 8.543 87,219 +0.06(+0.77%)
Jun 17, 2011 8.698 8.763 8.433 8.478 227,513 -0.15(-1.79%)
Jun 16, 2011 8.458 8.653 8.458 8.633 98,651 +0.16(+1.94%)
Jun 15, 2011 8.618 8.643 8.458 8.468 142,753 -0.28(-3.22%)
Jun 14, 2011 8.621 8.765 8.581 8.750 146,731 +0.23(+2.75%)
Jun 13, 2011 8.720 8.720 8.506 8.516 178,335 -0.14(-1.67%)
Jun 10, 2011 8.770 8.914 8.641 8.661 104,948 -0.18(-2.03%)
Jun 09, 2011 8.870 9.004 8.840 8.840 100,367 -0.00(-0.06%)
Jun 08, 2011 8.884 8.954 8.800 8.845 95,740 -0.10(-1.11%)
Jun 07, 2011 9.084 9.094 8.934 8.944 93,665 -0.04(-0.44%)
Jun 06, 2011 9.029 9.113 8.959 8.984 144,728 -0.02(-0.28%)
Jun 03, 2011 9.074 9.248 8.994 9.009 171,190 +0.15(+1.69%)
May 24, 2011 8.984 9.039 8.845 8.860 107,264 -0.09(-1.06%)
May 23, 2011 8.899 9.054 8.899 8.954 108,743 -0.14(-1.53%)
May 20, 2011 9.193 9.228 9.074 9.094 154,615 -0.16(-1.72%)
May 19, 2011 9.213 9.313 9.059 9.253 110,354 +0.12(+1.36%)
May 18, 2011 8.934 9.153 8.929 9.128 166,300 +0.19(+2.17%)
May 17, 2011 8.899 8.994 8.725 8.934 153,464 -0.03(-0.39%)
May 16, 2011 9.123 9.188 8.954 8.969 109,468 -0.23(-2.54%)
May 13, 2011 9.382 9.452 9.178 9.203 77,334 -0.19(-2.07%)
May 12, 2011 9.253 9.437 9.208 9.397 151,037 +0.10(+1.12%)
May 11, 2011 9.561 9.591 9.233 9.293 172,653 -0.32(-3.36%)
May 10, 2011 9.646 9.761 9.551 9.616 163,106 +0.03(+0.31%)
May 09, 2011 9.362 9.621 9.318 9.586 131,346 +0.21(+2.23%)
May 06, 2011 9.566 9.765 9.183 9.377 195,995 -0.01(-0.11%)
May 05, 2011 9.825 10.13 9.283 9.387 308,244 -0.98(-9.41%)
May 04, 2011 10.68 10.68 10.33 10.36 103,517 -0.26(-2.44%)
May 03, 2011 10.75 10.75 10.53 10.62 117,282 -0.12(-1.11%)
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.