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, 2008 8.991 9.015 8.491 8.721 570,718 -0.15(-1.71%)
Sep 29, 2008 9.256 9.388 8.819 8.873 377,070 -0.53(-5.68%)
Sep 26, 2008 9.236 9.535 9.099 9.408 0 +0.01(+0.16%)
Sep 25, 2008 9.413 9.618 9.192 9.393 398,986 +0.01(+0.10%)
Sep 24, 2008 9.373 9.466 9.216 9.383 577,792 +0.00(+0.05%)
Sep 23, 2008 9.599 9.614 9.310 9.378 499,230 -0.18(-1.85%)
Sep 22, 2008 9.148 9.692 9.045 9.555 581,499 +0.34(+3.67%)
Sep 19, 2008 9.413 9.413 8.859 9.216 0 +0.50(+5.68%)
Sep 18, 2008 8.952 9.167 8.241 8.721 819,801 +0.03(+0.34%)
Sep 17, 2008 9.280 9.280 8.692 8.692 361,624 -0.70(-7.42%)
Sep 16, 2008 9.265 9.462 9.216 9.388 673,306 +0.03(+0.37%)
Sep 15, 2008 9.868 10.28 9.305 9.354 509,676 -0.74(-7.33%)
Sep 12, 2008 9.618 10.24 9.614 10.09 0 +0.41(+4.25%)
Sep 11, 2008 9.481 9.829 9.310 9.682 304,319 +0.05(+0.51%)
Sep 10, 2008 9.672 9.761 9.256 9.633 391,610 +0.07(+0.77%)
Sep 09, 2008 10.03 10.03 9.560 9.560 376,939 -0.33(-3.32%)
Sep 08, 2008 9.913 9.996 9.765 9.888 522,888 +0.10(+1.00%)
Sep 05, 2008 9.692 9.839 9.520 9.790 0 +0.06(+0.60%)
Sep 04, 2008 9.756 9.849 9.604 9.731 365,741 -0.10(-1.00%)
Sep 03, 2008 9.726 9.893 9.648 9.829 779,726 +0.14(+1.47%)
Sep 02, 2008 9.844 10.02 9.540 9.687 273,383 -0.02(-0.20%)
Aug 29, 2008 9.903 9.962 9.618 9.707 0 -0.22(-2.17%)
Aug 28, 2008 9.535 9.952 9.535 9.922 480,831 +0.38(+4.01%)
Aug 27, 2008 9.442 9.560 9.346 9.540 497,202 +0.08(+0.83%)
Aug 26, 2008 9.231 9.525 9.172 9.462 295,417 +0.25(+2.66%)
Aug 25, 2008 9.275 9.319 9.109 9.216 310,959 -0.07(-0.79%)
Aug 22, 2008 9.334 9.339 9.216 9.290 0 +0.01(+0.16%)
Aug 21, 2008 9.231 9.324 9.089 9.275 235,989 -0.04(-0.42%)
Aug 20, 2008 9.128 9.363 9.128 9.314 408,190 +0.20(+2.15%)
Aug 19, 2008 9.280 9.329 9.055 9.118 289,571 -0.24(-2.57%)
Aug 18, 2008 9.609 9.618 9.236 9.359 328,432 -0.25(-2.55%)
Aug 15, 2008 9.633 9.702 9.574 9.604 0 +0.02(+0.20%)
Aug 14, 2008 9.614 9.736 9.413 9.584 333,515 -0.14(-1.41%)
Aug 13, 2008 9.437 9.756 9.363 9.721 629,039 +0.28(+3.01%)
Aug 12, 2008 9.584 9.643 9.280 9.437 382,070 -0.19(-1.99%)
Aug 11, 2008 9.025 9.697 8.996 9.628 480,249 +0.57(+6.28%)
Aug 08, 2008 8.893 9.133 8.868 9.060 328,477 +0.16(+1.76%)
Aug 07, 2008 8.863 8.961 8.658 8.903 523,041 -0.06(-0.71%)
Aug 06, 2008 8.211 8.986 8.069 8.966 494,905 +0.98(+12.21%)
Aug 05, 2008 7.849 8.069 7.780 7.991 391,473 +0.24(+3.03%)
Aug 04, 2008 7.981 7.986 7.667 7.756 304,913 -0.27(-3.42%)
Aug 01, 2008 8.030 8.197 7.829 8.030 228,029 +0.00(+0.00%)
Jul 31, 2008 8.148 8.314 8.015 8.030 287,913 -0.25(-2.96%)
Jul 30, 2008 8.184 8.334 8.143 8.275 268,077 +0.11(+1.38%)
Jul 29, 2008 8.162 8.256 7.883 8.162 330,046 +0.24(+2.97%)
Jul 28, 2008 7.952 7.986 7.829 7.927 235,554 -0.06(-0.80%)
Jul 25, 2008 7.907 8.113 7.805 7.991 349,061 +0.13(+1.68%)
Jul 24, 2008 7.849 7.961 7.726 7.858 443,726 +0.05(+0.69%)
Jul 23, 2008 7.790 7.927 7.687 7.805 397,450 +0.00(+0.06%)
Jul 22, 2008 7.481 7.809 7.393 7.800 296,292 +0.26(+3.51%)
Jul 21, 2008 7.412 7.584 7.383 7.535 201,432 +0.13(+1.79%)
Jul 18, 2008 7.378 7.501 7.300 7.403 270,743 +0.05(+0.67%)
Jul 17, 2008 7.309 7.417 7.211 7.354 375,405 +0.08(+1.15%)
Jul 16, 2008 6.961 7.290 6.920 7.270 292,447 +0.33(+4.81%)
Jul 15, 2008 6.952 7.143 6.824 6.937 431,552 -0.07(-0.98%)
Jul 14, 2008 6.947 7.045 6.829 7.005 342,640 +0.12(+1.71%)
Jul 11, 2008 6.702 6.961 6.628 6.888 606,680 +0.12(+1.81%)
Jul 10, 2008 6.559 6.834 6.554 6.765 738,009 +0.21(+3.14%)
Jul 09, 2008 6.893 6.912 6.520 6.559 603,547 -0.36(-5.17%)
Jul 08, 2008 6.751 6.932 6.623 6.917 754,189 +0.17(+2.47%)
Jul 07, 2008 6.868 6.922 6.716 6.751 772,028 -0.06(-0.94%)
Jul 04, 2008 7.118 7.133 6.706 6.814 442,402 +0.00(+0.00%)
Jul 03, 2008 7.118 7.133 6.706 6.814 442,402 -0.30(-4.20%)
Jul 02, 2008 7.255 7.344 7.113 7.113 495,130 -0.16(-2.16%)
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.