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

Tredegar Corp (NY: TG )

5.460 +0.140 (+2.63%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
May 31, 2006 6.867 7.019 6.813 6.975 258,816 +0.16(+2.38%)
May 30, 2006 7.142 7.162 6.808 6.813 209,856 -0.30(-4.16%)
May 26, 2006 7.172 7.315 7.069 7.108 72,322 -0.01(-0.21%)
May 25, 2006 7.211 7.285 6.975 7.123 166,991 -0.09(-1.23%)
May 24, 2006 7.054 7.329 6.827 7.211 243,782 +0.13(+1.81%)
May 23, 2006 7.236 7.389 7.059 7.083 227,530 -0.09(-1.24%)
May 22, 2006 7.236 7.384 7.005 7.172 200,105 -0.09(-1.29%)
May 19, 2006 7.211 7.349 7.054 7.265 119,656 +0.01(+0.14%)
May 18, 2006 7.497 7.556 7.251 7.256 122,500 -0.24(-3.22%)
May 17, 2006 7.748 7.753 7.364 7.497 200,511 -0.37(-4.75%)
May 16, 2006 7.979 8.063 7.841 7.871 134,486 -0.11(-1.36%)
May 15, 2006 7.876 8.063 7.871 7.979 312,042 +0.11(+1.44%)
May 12, 2006 7.974 8.004 7.763 7.866 312,854 -0.14(-1.72%)
May 11, 2006 8.196 8.196 7.999 8.004 346,577 -0.21(-2.58%)
May 10, 2006 8.147 8.280 8.122 8.216 227,124 +0.00(+0.06%)
May 09, 2006 8.289 8.339 8.191 8.211 94,872 -0.10(-1.24%)
May 08, 2006 8.245 8.398 8.201 8.314 196,651 +0.08(+1.02%)
May 05, 2006 8.220 8.245 8.171 8.230 168,007 +0.06(+0.78%)
May 04, 2006 8.122 8.235 8.073 8.166 269,989 +0.04(+0.55%)
May 03, 2006 8.014 8.147 8.014 8.122 191,572 +0.11(+1.35%)
May 02, 2006 7.930 8.014 7.905 8.014 105,842 +0.09(+1.18%)
May 01, 2006 7.900 7.984 7.871 7.920 213,309 +0.01(+0.19%)
Apr 28, 2006 7.654 7.950 7.654 7.905 113,765 +0.00(+0.06%)
Apr 27, 2006 7.753 8.053 7.649 7.900 207,215 +0.05(+0.63%)
Apr 26, 2006 7.935 8.092 7.802 7.851 292,539 -0.09(-1.18%)
Apr 25, 2006 7.999 8.028 7.876 7.945 133,877 -0.05(-0.62%)
Apr 24, 2006 7.999 8.058 7.876 7.994 209,450 -0.00(-0.06%)
Apr 21, 2006 8.216 8.216 7.925 7.999 218,388 -0.07(-0.85%)
Apr 20, 2006 7.960 8.078 7.935 8.068 316,917 +0.08(+1.05%)
Apr 19, 2006 7.630 7.994 7.630 7.984 516,616 +0.26(+3.31%)
Apr 18, 2006 7.797 7.876 7.645 7.728 285,835 -0.07(-0.88%)
Apr 17, 2006 7.679 7.827 7.630 7.797 180,602 +0.09(+1.21%)
Apr 13, 2006 7.704 7.827 7.551 7.704 244,595 +0.00(+0.00%)
Apr 12, 2006 7.384 7.728 7.384 7.704 188,728 +0.07(+0.97%)
Apr 11, 2006 7.595 7.674 7.413 7.630 223,061 +0.03(+0.45%)
Apr 10, 2006 7.728 7.733 7.556 7.595 163,740 -0.12(-1.59%)
Apr 07, 2006 7.856 7.881 7.679 7.718 292,336 -0.09(-1.13%)
Apr 06, 2006 7.817 7.876 7.743 7.807 109,295 -0.04(-0.50%)
Apr 05, 2006 7.797 7.925 7.728 7.846 157,443 +0.06(+0.76%)
Apr 04, 2006 7.699 7.812 7.630 7.787 146,676 +0.11(+1.41%)
Apr 03, 2006 7.851 7.851 7.615 7.679 229,155 -0.15(-1.95%)
Mar 31, 2006 7.704 7.851 7.674 7.832 298,837 +0.13(+1.66%)
Mar 30, 2006 7.625 7.758 7.615 7.704 262,879 +0.07(+0.97%)
Mar 29, 2006 7.531 7.679 7.487 7.630 384,973 +0.11(+1.51%)
Mar 28, 2006 7.556 7.600 7.477 7.517 221,029 -0.04(-0.52%)
Mar 27, 2006 7.477 7.581 7.477 7.556 187,306 +0.05(+0.66%)
Mar 24, 2006 7.531 7.531 7.462 7.507 210,465 -0.06(-0.85%)
Mar 23, 2006 7.571 7.590 7.443 7.571 284,616 +0.05(+0.65%)
Mar 22, 2006 7.403 7.531 7.379 7.521 159,880 +0.12(+1.66%)
Mar 21, 2006 7.713 7.777 7.379 7.398 146,676 -0.37(-4.81%)
Mar 20, 2006 7.802 7.846 7.713 7.772 109,702 -0.08(-1.00%)
Mar 17, 2006 7.866 7.866 7.777 7.851 576,546 +0.04(+0.50%)
Mar 16, 2006 7.856 7.876 7.753 7.812 98,325 -0.02(-0.31%)
Mar 15, 2006 7.886 7.920 7.684 7.836 146,879 -0.04(-0.56%)
Mar 14, 2006 7.566 7.891 7.546 7.881 237,078 +0.32(+4.16%)
Mar 13, 2006 7.600 7.654 7.492 7.566 266,942 -0.03(-0.45%)
Mar 10, 2006 7.531 7.600 7.502 7.600 110,311 +0.09(+1.25%)
Mar 09, 2006 7.453 7.546 7.428 7.507 285,022 +0.08(+1.06%)
Mar 08, 2006 7.389 7.482 7.265 7.428 159,271 -0.01(-0.13%)
Mar 07, 2006 7.733 7.753 7.403 7.438 386,395 -0.32(-4.06%)
Mar 06, 2006 7.457 7.925 7.457 7.753 167,397 -0.17(-2.17%)
Mar 03, 2006 7.920 8.024 7.836 7.925 161,709 +0.00(+0.00%)
Mar 02, 2006 8.161 8.161 7.871 7.925 199,901 -0.27(-3.30%)
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.