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 (%)
Sep 30, 2003 7.497 7.497 7.334 7.408 121,891 -0.10(-1.31%)
Sep 29, 2003 7.167 7.443 7.138 7.507 105,436 +0.27(+3.74%)
Sep 26, 2003 7.285 7.310 7.113 7.236 136,518 -0.03(-0.47%)
Sep 25, 2003 7.482 7.482 7.270 7.270 129,408 -0.16(-2.19%)
Sep 24, 2003 7.625 7.674 7.433 7.433 73,947 -0.25(-3.21%)
Sep 23, 2003 7.625 7.772 7.625 7.679 76,385 +0.00(+0.06%)
Sep 22, 2003 7.930 7.930 7.625 7.674 89,996 -0.26(-3.23%)
Sep 19, 2003 7.925 8.038 7.856 7.930 112,546 -0.01(-0.19%)
Sep 18, 2003 7.772 7.955 7.772 7.945 52,210 +0.19(+2.48%)
Sep 17, 2003 7.866 7.866 7.738 7.753 69,884 -0.21(-2.66%)
Sep 16, 2003 7.930 8.019 7.876 7.964 57,898 +0.08(+1.06%)
Sep 15, 2003 7.925 8.014 7.851 7.881 85,933 -0.02(-0.25%)
Sep 12, 2003 7.664 7.900 7.630 7.900 86,339 +0.21(+2.75%)
Sep 11, 2003 7.654 7.748 7.472 7.689 124,532 +0.06(+0.77%)
Sep 10, 2003 7.925 7.925 7.585 7.630 94,465 -0.32(-4.02%)
Sep 09, 2003 8.171 8.171 7.758 7.950 74,150 -0.24(-2.89%)
Sep 08, 2003 7.974 8.265 7.969 8.186 107,873 +0.24(+3.04%)
Sep 05, 2003 8.220 8.245 7.886 7.945 78,010 -0.31(-3.70%)
Sep 04, 2003 8.211 8.250 8.092 8.250 82,276 +0.02(+0.30%)
Sep 03, 2003 8.181 8.368 8.078 8.225 148,504 +0.07(+0.84%)
Sep 02, 2003 8.073 8.181 8.004 8.156 110,311 +0.11(+1.35%)
Aug 29, 2003 7.940 8.048 7.851 8.048 72,728 +0.08(+1.05%)
Aug 28, 2003 7.950 7.974 7.645 7.964 177,555 +0.04(+0.50%)
Aug 27, 2003 7.827 7.935 7.679 7.925 97,716 +0.07(+0.94%)
Aug 26, 2003 7.772 7.851 7.625 7.851 143,222 +0.07(+0.95%)
Aug 25, 2003 7.669 7.777 7.654 7.777 134,486 +0.10(+1.35%)
Aug 22, 2003 8.245 8.245 7.654 7.674 178,977 -0.55(-6.65%)
Aug 21, 2003 8.068 8.220 8.068 8.220 146,472 +0.16(+1.95%)
Aug 20, 2003 8.004 8.063 7.925 8.063 168,819 +0.03(+0.43%)
Aug 19, 2003 7.841 8.058 7.787 8.028 160,693 +0.21(+2.71%)
Aug 18, 2003 7.595 7.817 7.566 7.817 118,844 +0.25(+3.25%)
Aug 15, 2003 7.581 7.605 7.507 7.571 57,492 -0.03(-0.45%)
Aug 14, 2003 7.605 7.605 7.517 7.605 36,161 +0.00(+0.00%)
Aug 13, 2003 7.517 7.605 7.472 7.605 67,040 +0.09(+1.18%)
Aug 12, 2003 7.467 7.521 7.428 7.517 73,338 +0.02(+0.26%)
Aug 11, 2003 7.704 7.708 7.453 7.497 107,670 -0.23(-2.99%)
Aug 08, 2003 7.679 7.851 7.659 7.728 123,313 +0.05(+0.64%)
Aug 07, 2003 7.684 7.728 7.443 7.679 170,647 -0.02(-0.26%)
Aug 06, 2003 7.654 7.777 7.581 7.699 239,719 +0.04(+0.58%)
Aug 05, 2003 7.585 7.728 7.556 7.654 157,036 +0.07(+0.91%)
Aug 04, 2003 7.615 7.718 7.556 7.585 214,935 -0.03(-0.39%)
Aug 01, 2003 7.753 7.758 7.497 7.615 257,597 -0.14(-1.78%)
Jul 31, 2003 7.585 7.753 7.521 7.753 252,112 +0.14(+1.88%)
Jul 30, 2003 7.581 7.630 7.423 7.610 210,669 +0.04(+0.59%)
Jul 29, 2003 7.359 7.571 7.359 7.566 148,707 +0.18(+2.47%)
Jul 28, 2003 7.384 7.477 7.334 7.384 154,802 -0.02(-0.33%)
Jul 25, 2003 7.325 7.467 7.236 7.408 152,567 +0.10(+1.42%)
Jul 24, 2003 7.147 7.310 7.093 7.305 182,227 +0.17(+2.42%)
Jul 23, 2003 7.113 7.138 6.931 7.133 140,987 +0.05(+0.70%)
Jul 22, 2003 6.857 7.098 6.596 7.083 216,560 +0.18(+2.57%)
Jul 21, 2003 7.113 7.123 6.842 6.906 135,502 -0.21(-2.91%)
Jul 18, 2003 7.069 7.113 6.793 7.113 79,229 +0.01(+0.14%)
Jul 17, 2003 7.167 7.177 6.950 7.103 86,949 -0.11(-1.57%)
Jul 16, 2003 7.285 7.325 7.039 7.216 106,451 -0.04(-0.61%)
Jul 15, 2003 7.216 7.265 7.078 7.261 59,320 +0.02(+0.34%)
Jul 14, 2003 7.359 7.408 7.177 7.236 62,367 -0.09(-1.28%)
Jul 11, 2003 7.083 7.334 7.083 7.329 79,026 +0.25(+3.47%)
Jul 10, 2003 7.359 7.359 7.074 7.083 183,040 -0.30(-4.07%)
Jul 09, 2003 7.359 7.433 7.261 7.384 163,740 +0.05(+0.74%)
Jul 08, 2003 7.359 7.384 7.251 7.329 128,392 -0.00(-0.07%)
Jul 07, 2003 7.285 7.359 7.206 7.334 125,954 +0.05(+0.68%)
Jul 03, 2003 7.334 7.354 7.221 7.285 86,949 -0.07(-1.00%)
Jul 02, 2003 7.280 7.359 7.187 7.359 177,758 +0.08(+1.15%)
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.