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

Tredegar Corp (NY: TG )

5.410 -0.010 (-0.18%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 4, 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, 2022 9.760 9.808 9.600 9.619 135,228 -0.20(-2.02%)
Aug 30, 2022 9.911 9.958 9.685 9.817 93,586 -0.14(-1.42%)
Aug 29, 2022 9.902 9.987 9.822 9.958 84,126 -0.04(-0.38%)
Aug 26, 2022 10.35 10.35 9.968 9.996 91,506 -0.38(-3.63%)
Aug 25, 2022 10.19 10.40 10.19 10.37 96,837 +0.21(+2.04%)
Aug 24, 2022 10.03 10.18 9.987 10.17 83,346 +0.13(+1.31%)
Aug 23, 2022 10.15 10.26 10.03 10.03 70,094 -0.08(-0.84%)
Aug 22, 2022 10.28 10.29 10.08 10.12 104,397 -0.29(-2.81%)
Aug 19, 2022 10.55 10.55 10.34 10.41 140,794 -0.22(-2.04%)
Aug 18, 2022 10.65 10.74 10.58 10.63 95,990 -0.01(-0.09%)
Aug 17, 2022 10.74 10.75 10.54 10.64 77,687 -0.24(-2.25%)
Aug 16, 2022 10.81 11.00 10.69 10.88 100,896 +0.15(+1.40%)
Aug 15, 2022 10.70 10.80 10.50 10.73 100,955 -0.11(-1.04%)
Aug 12, 2022 10.75 10.86 10.57 10.84 96,930 +0.19(+1.77%)
Aug 11, 2022 10.63 10.81 10.55 10.66 114,482 +0.15(+1.43%)
Aug 10, 2022 10.39 10.59 10.36 10.50 145,161 +0.14(+1.36%)
Aug 09, 2022 10.08 10.41 10.08 10.36 116,607 +0.40(+3.97%)
Aug 08, 2022 9.760 10.09 9.760 9.968 103,836 +0.22(+2.22%)
Aug 05, 2022 9.591 9.902 9.591 9.751 79,188 +0.09(+0.98%)
Aug 04, 2022 9.704 9.704 9.544 9.657 68,606 -0.01(-0.10%)
Aug 03, 2022 9.798 9.798 9.572 9.666 76,325 -0.12(-1.25%)
Aug 02, 2022 10.22 10.22 9.770 9.789 93,970 -0.41(-4.06%)
Aug 01, 2022 9.949 10.25 9.826 10.20 175,678 +0.33(+3.34%)
Jul 29, 2022 9.987 10.06 9.808 9.874 88,982 -0.08(-0.76%)
Jul 28, 2022 9.760 9.987 9.723 9.949 101,662 +0.14(+1.44%)
Jul 27, 2022 9.676 9.864 9.647 9.808 84,632 +0.18(+1.86%)
Jul 26, 2022 9.563 9.666 9.450 9.629 100,714 +0.02(+0.20%)
Jul 25, 2022 9.629 9.732 9.534 9.610 122,944 +0.03(+0.29%)
Jul 22, 2022 9.742 9.760 9.412 9.581 129,252 -0.10(-1.07%)
Jul 21, 2022 9.572 9.704 9.478 9.685 123,999 -0.08(-0.77%)
Jul 20, 2022 9.666 9.789 9.563 9.760 142,726 +0.11(+1.17%)
Jul 19, 2022 9.647 9.817 9.629 9.647 117,776 +0.11(+1.19%)
Jul 18, 2022 9.525 9.676 9.468 9.534 95,732 +0.10(+1.10%)
Jul 15, 2022 9.468 9.497 9.308 9.431 90,000 +0.08(+0.91%)
Jul 14, 2022 9.214 9.355 9.129 9.346 81,645 +0.08(+0.81%)
Jul 13, 2022 9.167 9.299 9.158 9.271 109,601 +0.05(+0.51%)
Jul 12, 2022 9.223 9.384 9.167 9.223 118,435 -0.04(-0.41%)
Jul 11, 2022 9.318 9.384 9.195 9.261 128,076 -0.09(-1.01%)
Jul 08, 2022 9.487 9.487 9.257 9.355 141,513 -0.11(-1.19%)
Jul 07, 2022 9.421 9.610 9.384 9.468 154,413 +0.08(+0.80%)
Jul 06, 2022 9.600 9.610 9.252 9.393 159,320 -0.32(-3.30%)
Jul 05, 2022 9.516 9.713 9.402 9.713 249,239 +0.06(+0.59%)
Jul 01, 2022 9.421 9.760 9.421 9.657 145,790 +0.24(+2.50%)
Jun 30, 2022 9.497 9.596 9.374 9.421 155,015 -0.20(-2.06%)
Jun 29, 2022 9.685 9.842 9.450 9.619 111,946 -0.13(-1.35%)
Jun 28, 2022 10.15 10.22 9.713 9.751 155,763 -0.24(-2.45%)
Jun 27, 2022 10.03 10.09 9.874 9.996 79,103 +0.06(+0.57%)
Jun 24, 2022 9.676 10.22 9.647 9.939 752,975 +0.29(+3.03%)
Jun 23, 2022 9.619 9.742 9.440 9.647 121,820 -0.01(-0.10%)
Jun 22, 2022 9.431 9.789 9.374 9.657 168,132 +0.14(+1.49%)
Jun 21, 2022 9.732 9.987 9.506 9.516 234,073 -0.17(-1.75%)
Jun 17, 2022 10.02 10.12 9.676 9.685 493,684 -0.34(-3.38%)
Jun 16, 2022 10.41 10.49 9.987 10.02 165,607 -0.47(-4.49%)
Jun 15, 2022 10.54 10.64 10.30 10.50 150,876 +0.07(+0.63%)
Jun 14, 2022 10.72 10.72 10.36 10.43 96,706 -0.25(-2.36%)
Jun 13, 2022 11.00 11.00 10.58 10.68 113,340 -0.47(-4.18%)
Jun 10, 2022 11.39 11.43 11.10 11.15 121,845 -0.33(-2.84%)
Jun 09, 2022 11.58 11.64 11.45 11.47 95,473 -0.13(-1.12%)
Jun 08, 2022 11.74 11.74 11.43 11.60 102,362 -0.17(-1.43%)
Jun 07, 2022 11.73 11.81 11.62 11.77 153,727 +0.00(+0.00%)
Jun 06, 2022 11.52 11.77 11.52 11.77 169,657 +0.24(+2.10%)
Jun 03, 2022 11.51 11.56 11.39 11.53 77,496 -0.02(-0.16%)
Jun 02, 2022 11.34 11.55 11.29 11.55 109,096 +0.28(+2.48%)
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.