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, 2009 7.453 7.453 7.039 7.138 250,903 -0.29(-3.91%)
Sep 29, 2009 7.669 7.669 7.413 7.428 119,616 -0.22(-2.83%)
Sep 28, 2009 7.334 7.689 7.251 7.645 150,728 +0.38(+5.29%)
Sep 25, 2009 7.295 7.339 7.138 7.261 155,119 -0.03(-0.47%)
Sep 24, 2009 7.413 7.428 7.191 7.295 236,050 -0.11(-1.46%)
Sep 23, 2009 7.699 7.708 7.384 7.403 245,395 -0.32(-4.14%)
Sep 22, 2009 7.792 7.792 7.585 7.723 128,463 -0.01(-0.19%)
Sep 21, 2009 7.679 7.822 7.566 7.738 121,832 -0.02(-0.32%)
Sep 18, 2009 7.718 7.876 7.679 7.763 618,930 +0.06(+0.83%)
Sep 17, 2009 7.654 7.738 7.541 7.699 133,566 +0.24(+3.17%)
Sep 16, 2009 7.482 7.640 7.349 7.462 262,365 +0.04(+0.53%)
Sep 15, 2009 7.576 7.669 7.236 7.423 244,207 -0.19(-2.52%)
Sep 14, 2009 7.443 7.669 7.393 7.615 190,463 +0.14(+1.84%)
Sep 11, 2009 7.649 7.708 7.398 7.477 125,420 -0.16(-2.13%)
Sep 10, 2009 7.590 7.649 7.403 7.640 332,857 +0.06(+0.84%)
Sep 09, 2009 7.261 7.615 7.227 7.576 244,656 +0.25(+3.43%)
Sep 08, 2009 7.418 7.482 7.246 7.325 214,522 -0.01(-0.13%)
Sep 04, 2009 7.211 7.398 7.014 7.334 158,020 +0.09(+1.29%)
Sep 03, 2009 7.236 7.364 7.029 7.241 124,073 +0.06(+0.89%)
Sep 02, 2009 6.901 7.389 6.891 7.177 723,063 +0.28(+3.99%)
Sep 01, 2009 7.256 7.256 6.842 6.901 485,225 -0.47(-6.41%)
Aug 31, 2009 7.182 7.398 7.113 7.374 248,327 +0.11(+1.56%)
Aug 28, 2009 7.497 7.497 7.187 7.261 137,914 -0.19(-2.58%)
Aug 27, 2009 7.462 7.497 7.221 7.453 125,074 -0.04(-0.59%)
Aug 26, 2009 7.541 7.581 7.384 7.497 161,420 -0.07(-0.98%)
Aug 25, 2009 7.605 7.738 7.497 7.571 126,385 +0.03(+0.39%)
Aug 24, 2009 7.871 7.871 7.517 7.541 149,386 -0.25(-3.16%)
Aug 21, 2009 7.536 7.832 7.492 7.787 289,859 +0.36(+4.84%)
Aug 20, 2009 7.428 7.502 7.295 7.428 100,568 +0.00(+0.07%)
Aug 19, 2009 7.192 7.502 7.059 7.423 185,772 +0.16(+2.24%)
Aug 18, 2009 7.211 7.418 7.157 7.261 245,454 +0.05(+0.68%)
Aug 17, 2009 7.098 7.251 7.005 7.211 282,109 -0.06(-0.81%)
Aug 14, 2009 7.423 7.467 7.108 7.270 273,258 -0.22(-2.96%)
Aug 13, 2009 7.507 7.521 7.329 7.492 103,782 -0.01(-0.13%)
Aug 12, 2009 7.078 7.620 7.078 7.502 254,572 +0.45(+6.42%)
Aug 11, 2009 7.246 7.285 6.955 7.049 176,051 -0.20(-2.72%)
Aug 10, 2009 7.192 7.285 7.014 7.246 193,518 +0.03(+0.41%)
Aug 07, 2009 6.852 7.384 6.744 7.216 286,528 +0.51(+7.56%)
Aug 06, 2009 7.103 7.216 6.685 6.709 309,159 -0.44(-6.13%)
Aug 05, 2009 7.615 7.615 7.024 7.147 356,512 -0.51(-6.62%)
Aug 04, 2009 7.384 7.753 7.384 7.654 198,010 +0.23(+3.12%)
Aug 03, 2009 7.295 7.423 7.138 7.423 274,720 +0.22(+3.01%)
Jul 31, 2009 7.359 7.492 7.206 7.206 278,028 -0.21(-2.79%)
Jul 30, 2009 7.246 7.536 7.206 7.413 200,413 +0.28(+3.93%)
Jul 29, 2009 7.192 7.280 7.074 7.133 201,293 -0.12(-1.63%)
Jul 28, 2009 7.083 7.300 7.019 7.251 180,793 +0.09(+1.31%)
Jul 27, 2009 7.206 7.295 7.098 7.157 212,072 -0.15(-2.02%)
Jul 24, 2009 7.211 7.344 7.138 7.305 146,570 +0.01(+0.13%)
Jul 23, 2009 7.305 7.438 7.172 7.295 320,901 -0.05(-0.67%)
Jul 22, 2009 7.251 7.408 7.162 7.344 153,333 +0.03(+0.47%)
Jul 21, 2009 7.546 7.566 7.133 7.310 174,461 -0.18(-2.43%)
Jul 20, 2009 7.384 7.704 7.241 7.492 330,153 +0.12(+1.67%)
Jul 17, 2009 7.403 7.482 7.290 7.369 212,940 -0.02(-0.33%)
Jul 16, 2009 7.526 7.526 7.201 7.393 314,825 -0.20(-2.59%)
Jul 15, 2009 7.103 7.635 7.103 7.590 378,893 +0.57(+8.06%)
Jul 14, 2009 6.877 7.162 6.842 7.024 293,469 +0.12(+1.78%)
Jul 13, 2009 6.763 6.916 6.744 6.901 360,195 +0.26(+3.93%)
Jul 10, 2009 6.478 6.665 6.434 6.640 192,297 +0.10(+1.58%)
Jul 09, 2009 6.645 6.685 6.498 6.537 237,808 -0.04(-0.67%)
Jul 08, 2009 6.557 6.709 6.478 6.581 311,800 +0.07(+1.13%)
Jul 07, 2009 6.571 6.675 6.478 6.507 250,427 -0.05(-0.75%)
Jul 06, 2009 6.340 6.640 6.320 6.557 322,063 +0.12(+1.91%)
Jul 02, 2009 6.670 6.670 6.276 6.434 434,175 -0.39(-5.70%)
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.