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

Tredegar Corp (NY: TG )

6.500 -0.050 (-0.76%)
Official Closing Price Updated: 4:00 PM EDT, May 15, 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 24, 2011 8.984 9.039 8.845 8.860 107,264 -0.09(-1.06%)
May 23, 2011 8.899 9.054 8.899 8.954 108,743 -0.14(-1.53%)
May 20, 2011 9.193 9.228 9.074 9.094 154,615 -0.16(-1.72%)
May 19, 2011 9.213 9.313 9.059 9.253 110,354 +0.12(+1.36%)
May 18, 2011 8.934 9.153 8.929 9.128 166,300 +0.19(+2.17%)
May 17, 2011 8.899 8.994 8.725 8.934 153,464 -0.03(-0.39%)
May 16, 2011 9.123 9.188 8.954 8.969 109,468 -0.23(-2.54%)
May 13, 2011 9.382 9.452 9.178 9.203 77,334 -0.19(-2.07%)
May 12, 2011 9.253 9.437 9.208 9.397 151,037 +0.10(+1.12%)
May 11, 2011 9.561 9.591 9.233 9.293 172,653 -0.32(-3.36%)
May 10, 2011 9.646 9.761 9.551 9.616 163,106 +0.03(+0.31%)
May 09, 2011 9.362 9.621 9.318 9.586 131,346 +0.21(+2.23%)
May 06, 2011 9.566 9.765 9.183 9.377 195,995 -0.01(-0.11%)
May 05, 2011 9.825 10.13 9.283 9.387 308,244 -0.98(-9.41%)
May 04, 2011 10.68 10.68 10.33 10.36 103,517 -0.26(-2.44%)
May 03, 2011 10.75 10.75 10.53 10.62 117,282 -0.12(-1.11%)
May 02, 2011 10.78 10.79 10.73 10.74 89,439 -0.15(-1.37%)
Apr 29, 2011 10.90 11.03 10.79 10.89 112,990 +0.01(+0.09%)
Apr 28, 2011 10.85 10.89 10.75 10.88 74,510 +0.01(+0.14%)
Apr 27, 2011 10.88 10.88 10.73 10.87 86,695 +0.03(+0.32%)
Apr 26, 2011 10.69 10.95 10.65 10.83 150,225 +0.15(+1.45%)
Apr 25, 2011 10.84 10.87 10.63 10.68 77,776 -0.24(-2.23%)
Apr 21, 2011 10.96 11.08 10.85 10.92 100,516 +0.01(+0.09%)
Apr 20, 2011 10.81 10.92 10.72 10.91 89,490 +0.31(+2.91%)
Apr 19, 2011 10.63 10.69 10.55 10.60 121,638 -0.00(-0.05%)
Apr 18, 2011 10.62 10.71 10.50 10.61 126,395 -0.22(-2.02%)
Apr 15, 2011 10.62 10.83 10.54 10.83 149,886 +0.16(+1.54%)
Apr 14, 2011 10.58 10.69 10.48 10.66 106,517 -0.05(-0.51%)
Apr 13, 2011 11.02 11.10 10.63 10.72 115,062 -0.19(-1.78%)
Apr 12, 2011 11.12 11.17 10.88 10.91 128,416 -0.27(-2.45%)
Apr 11, 2011 11.20 11.30 11.10 11.18 117,661 -0.01(-0.09%)
Apr 08, 2011 11.48 11.48 11.14 11.19 121,196 -0.19(-1.66%)
Apr 07, 2011 11.40 11.55 11.31 11.38 156,769 +0.00(+0.00%)
Apr 06, 2011 11.32 11.43 11.24 11.38 81,449 +0.15(+1.33%)
Apr 05, 2011 11.15 11.34 11.02 11.23 170,264 +0.10(+0.89%)
Apr 04, 2011 10.96 11.16 10.94 11.13 115,154 +0.24(+2.24%)
Apr 01, 2011 10.80 11.02 10.71 10.89 140,600 +0.15(+1.39%)
Mar 31, 2011 10.66 10.77 10.63 10.74 85,682 +0.07(+0.70%)
Mar 30, 2011 10.45 10.77 10.43 10.67 164,759 +0.27(+2.63%)
Mar 29, 2011 10.22 10.41 10.22 10.39 99,529 +0.15(+1.46%)
Mar 28, 2011 10.33 10.33 10.13 10.24 118,720 -0.04(-0.44%)
Mar 25, 2011 10.23 10.41 10.17 10.29 104,237 +0.11(+1.13%)
Mar 24, 2011 10.18 10.22 10.06 10.17 58,167 +0.02(+0.25%)
Mar 23, 2011 10.04 10.18 9.940 10.15 196,260 +0.08(+0.79%)
Mar 22, 2011 9.984 10.12 9.895 10.07 122,204 +0.12(+1.25%)
Mar 21, 2011 10.00 10.00 9.860 9.945 95,021 +0.28(+2.88%)
Mar 18, 2011 9.701 9.795 9.487 9.666 196,041 +0.08(+0.88%)
Mar 17, 2011 9.795 9.800 9.581 9.581 111,047 -0.03(-0.31%)
Mar 16, 2011 9.765 10.04 9.596 9.611 166,007 -0.20(-2.05%)
Mar 15, 2011 9.708 9.927 9.674 9.813 184,600 -0.03(-0.30%)
Mar 14, 2011 9.574 9.907 9.118 9.843 154,388 +0.20(+2.11%)
Mar 11, 2011 9.649 9.768 9.574 9.639 109,982 -0.09(-0.92%)
Mar 10, 2011 9.758 9.872 9.679 9.728 217,423 -0.20(-2.00%)
Mar 09, 2011 10.12 10.19 9.887 9.927 191,027 -0.23(-2.30%)
Mar 08, 2011 9.897 10.26 9.803 10.16 153,637 +0.26(+2.66%)
Mar 07, 2011 10.14 10.18 9.813 9.897 249,080 -0.20(-2.02%)
Mar 04, 2011 10.20 10.29 9.912 10.10 195,526 -0.05(-0.54%)
Mar 03, 2011 9.823 10.18 9.808 10.16 358,674 +0.46(+4.76%)
Mar 02, 2011 9.609 9.768 9.594 9.694 121,698 +0.06(+0.67%)
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.