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

Tredegar Corp (NY: TG )

5.600 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2012 8.053 8.235 7.927 8.159 137,809 +0.22(+2.80%)
Aug 30, 2012 7.978 8.015 7.927 7.937 50,841 -0.12(-1.50%)
Aug 29, 2012 8.003 8.139 7.927 8.058 64,614 +0.12(+1.46%)
Aug 27, 2012 7.957 8.088 7.917 7.942 83,740 +0.01(+0.13%)
Aug 24, 2012 7.872 8.027 7.811 7.932 111,583 +0.02(+0.25%)
Aug 23, 2012 7.917 7.967 7.841 7.912 163,929 -0.02(-0.19%)
Aug 22, 2012 7.937 7.978 7.887 7.927 619,255 -0.02(-0.19%)
Aug 21, 2012 7.988 8.119 7.912 7.942 157,163 +0.03(+0.32%)
Aug 20, 2012 7.640 7.973 7.640 7.917 291,732 +0.25(+3.29%)
Aug 17, 2012 7.246 7.665 7.135 7.665 135,163 +0.39(+5.41%)
Aug 16, 2012 7.024 7.306 7.024 7.272 123,269 +0.25(+3.52%)
Aug 15, 2012 6.848 7.029 6.848 7.024 74,918 +0.13(+1.83%)
Aug 14, 2012 7.146 7.191 6.858 6.898 126,783 -0.17(-2.36%)
Aug 13, 2012 7.070 7.171 6.828 7.065 105,619 +0.01(+0.07%)
Aug 10, 2012 7.055 7.085 6.939 7.060 64,915 +0.00(+0.00%)
Aug 09, 2012 7.035 7.186 6.974 7.060 83,262 +0.03(+0.36%)
Aug 08, 2012 7.040 7.075 6.893 7.035 112,582 -0.06(-0.85%)
Aug 07, 2012 7.130 7.287 7.040 7.095 139,508 +0.03(+0.43%)
Aug 06, 2012 7.009 7.202 6.962 7.065 121,278 +0.06(+0.86%)
Aug 03, 2012 6.924 7.050 6.641 7.004 180,857 +0.20(+2.89%)
Aug 02, 2012 6.803 6.863 6.217 6.808 186,729 -0.11(-1.53%)
Aug 01, 2012 7.519 7.519 6.878 6.914 195,682 -0.55(-7.43%)
Jul 31, 2012 7.216 7.549 7.216 7.468 218,018 +0.18(+2.49%)
Jul 30, 2012 7.408 7.468 7.226 7.287 64,495 -0.11(-1.43%)
Jul 27, 2012 6.934 7.443 6.853 7.393 179,177 +0.48(+6.93%)
Jul 26, 2012 6.984 6.994 6.833 6.914 115,888 +0.05(+0.66%)
Jul 25, 2012 6.919 6.934 6.793 6.868 70,069 +0.01(+0.07%)
Jul 24, 2012 6.994 7.004 6.714 6.863 146,590 -0.08(-1.16%)
Jul 23, 2012 7.065 7.080 6.813 6.944 92,327 -0.32(-4.37%)
Jul 20, 2012 7.191 7.342 7.030 7.261 179,389 -0.02(-0.21%)
Jul 19, 2012 7.488 7.488 7.256 7.277 97,570 -0.19(-2.50%)
Jul 18, 2012 7.549 7.620 7.423 7.463 104,602 -0.10(-1.27%)
Jul 17, 2012 7.665 7.690 7.488 7.559 99,293 -0.02(-0.27%)
Jul 16, 2012 7.630 7.635 7.473 7.579 98,705 -0.07(-0.86%)
Jul 13, 2012 7.468 7.708 7.468 7.645 109,492 +0.20(+2.64%)
Jul 12, 2012 7.377 7.504 7.201 7.448 126,624 +0.00(+0.00%)
Jul 11, 2012 7.297 7.564 7.297 7.448 232,627 +0.15(+2.00%)
Jul 10, 2012 7.352 7.367 7.186 7.302 132,522 +0.03(+0.35%)
Jul 09, 2012 7.413 7.428 7.156 7.277 260,590 -0.17(-2.24%)
Jul 06, 2012 7.549 7.630 7.418 7.443 111,464 -0.22(-2.83%)
Jul 05, 2012 7.700 7.846 7.604 7.660 139,339 -0.08(-0.98%)
Jul 03, 2012 7.413 7.741 7.413 7.736 91,272 +0.29(+3.93%)
Jul 02, 2012 7.383 7.458 7.171 7.443 154,536 +0.10(+1.37%)
Jun 29, 2012 6.989 7.347 6.845 7.342 212,897 +0.51(+7.53%)
Jun 28, 2012 6.848 6.934 6.687 6.828 137,331 -0.10(-1.46%)
Jun 27, 2012 6.974 7.130 6.808 6.929 136,153 +0.00(+0.00%)
Jun 26, 2012 6.863 6.979 6.803 6.929 117,928 +0.07(+0.96%)
Jun 25, 2012 6.833 6.944 6.787 6.863 106,518 -0.08(-1.09%)
Jun 22, 2012 6.878 7.014 6.818 6.939 348,735 +0.14(+2.00%)
Jun 21, 2012 7.125 7.196 6.798 6.803 109,009 -0.36(-5.07%)
Jun 20, 2012 7.166 7.226 7.035 7.166 102,345 -0.02(-0.28%)
Jun 19, 2012 6.939 7.206 6.934 7.186 161,875 +0.27(+3.86%)
Jun 18, 2012 6.979 7.050 6.863 6.919 185,352 -0.10(-1.44%)
Jun 15, 2012 6.939 7.060 6.918 7.019 279,955 +0.10(+1.38%)
Jun 14, 2012 6.944 7.055 6.833 6.924 116,046 +0.01(+0.15%)
Jun 13, 2012 7.146 7.337 6.878 6.914 118,045 -0.26(-3.69%)
Jun 12, 2012 7.153 7.229 7.022 7.178 108,046 +0.09(+1.28%)
Jun 11, 2012 7.415 7.415 7.088 7.088 152,353 -0.23(-3.16%)
Jun 08, 2012 7.234 7.435 7.178 7.319 167,054 +0.06(+0.76%)
Jun 07, 2012 7.480 7.500 7.264 7.264 185,459 -0.08(-1.03%)
Jun 06, 2012 7.093 7.354 7.058 7.339 171,365 +0.33(+4.73%)
Jun 05, 2012 6.992 7.038 6.892 7.007 134,914 -0.05(-0.64%)
Jun 04, 2012 7.148 7.198 7.002 7.053 198,342 -0.02(-0.21%)
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.