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

Tredegar Corp (NY: TG )

6.550 UNCHANGED
Streaming Delayed Price Updated: 2:19 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 28, 2010 8.098 8.250 7.999 8.098 309,594 -0.06(-0.78%)
May 27, 2010 7.980 8.181 7.876 8.161 331,051 +0.41(+5.33%)
May 26, 2010 7.749 8.009 7.714 7.749 2,179 +0.03(+0.38%)
May 25, 2010 7.523 7.768 7.424 7.719 397,735 -0.03(-0.44%)
May 24, 2010 7.857 7.916 7.734 7.754 380,910 -0.13(-1.68%)
May 21, 2010 7.577 7.886 7.567 7.886 575,220 +0.19(+2.49%)
May 20, 2010 7.754 7.945 7.665 7.695 481,047 -0.40(-4.92%)
May 19, 2010 8.068 8.225 8.002 8.093 363,683 -0.01(-0.12%)
May 18, 2010 8.559 8.559 8.078 8.103 44,865 -0.32(-3.79%)
May 17, 2010 8.442 8.501 8.078 8.422 410,380 +0.05(+0.59%)
May 14, 2010 8.373 8.387 8.181 8.373 276,020 -0.08(-0.99%)
May 13, 2010 8.520 8.525 8.353 8.456 350,554 -0.06(-0.75%)
May 12, 2010 8.201 8.540 8.122 8.520 427,335 +0.36(+4.46%)
May 11, 2010 8.132 8.250 8.107 8.157 450,067 -0.03(-0.36%)
May 10, 2010 8.024 8.211 7.989 8.186 520,545 +0.69(+9.17%)
May 07, 2010 7.695 7.926 7.469 7.498 424,052 -0.25(-3.17%)
May 06, 2010 8.112 8.274 7.616 7.744 582,801 -0.42(-5.12%)
May 05, 2010 8.142 8.245 8.073 8.161 461,179 -0.06(-0.72%)
May 04, 2010 8.451 8.451 8.181 8.220 392,381 -0.32(-3.80%)
May 03, 2010 8.412 8.564 8.274 8.545 289,218 +0.16(+1.93%)
Apr 30, 2010 8.628 8.800 8.373 8.383 269,348 -0.27(-3.12%)
Apr 29, 2010 8.628 8.727 8.510 8.653 187,543 +0.09(+1.09%)
Apr 28, 2010 8.491 8.658 8.476 8.559 217,629 +0.12(+1.46%)
Apr 27, 2010 8.520 8.658 8.432 8.437 233,871 -0.14(-1.66%)
Apr 26, 2010 8.741 8.741 8.559 8.579 147,008 -0.15(-1.69%)
Apr 23, 2010 8.643 8.766 8.545 8.727 128,694 +0.10(+1.20%)
Apr 22, 2010 8.530 8.663 8.442 8.623 203,268 -0.02(-0.23%)
Apr 21, 2010 8.638 8.692 8.520 8.643 139,112 +0.02(+0.23%)
Apr 20, 2010 8.643 8.731 8.569 8.623 208,114 -0.00(-0.06%)
Apr 19, 2010 8.648 8.736 8.486 8.628 160,556 -0.03(-0.34%)
Apr 16, 2010 8.648 8.825 8.614 8.658 240,945 -0.03(-0.34%)
Apr 15, 2010 8.697 8.736 8.638 8.687 139,932 -0.04(-0.45%)
Apr 14, 2010 8.496 8.756 8.358 8.727 273,233 +0.28(+3.26%)
Apr 13, 2010 8.471 8.530 8.353 8.451 198,935 -0.03(-0.35%)
Apr 12, 2010 8.481 8.515 8.387 8.481 191,489 +0.03(+0.35%)
Apr 09, 2010 8.491 8.491 8.383 8.451 145,482 -0.05(-0.58%)
Apr 08, 2010 8.486 8.525 8.358 8.501 172,319 -0.01(-0.17%)
Apr 07, 2010 8.432 8.525 8.392 8.515 220,582 +0.05(+0.58%)
Apr 06, 2010 8.476 8.535 8.442 8.466 138,784 -0.08(-0.98%)
Apr 05, 2010 8.476 8.559 8.402 8.550 130,890 +0.09(+1.05%)
Apr 01, 2010 8.432 8.461 8.461 8.461 207,180 +0.07(+0.82%)
Mar 31, 2010 8.525 8.707 8.392 8.392 206,553 -0.20(-2.29%)
Mar 30, 2010 8.550 8.668 8.505 8.589 208,564 +0.04(+0.52%)
Mar 29, 2010 8.550 8.555 8.456 8.545 139,867 +0.02(+0.23%)
Mar 26, 2010 8.368 8.525 8.351 8.525 168,791 +0.16(+1.94%)
Mar 25, 2010 8.501 8.545 8.348 8.363 201,807 -0.07(-0.82%)
Mar 24, 2010 8.604 8.623 8.417 8.432 167,468 -0.20(-2.33%)
Mar 23, 2010 8.540 8.648 8.417 8.633 148,616 +0.07(+0.80%)
Mar 22, 2010 8.427 8.653 8.427 8.564 163,271 +0.06(+0.69%)
Mar 19, 2010 8.525 8.525 8.387 8.505 429,868 +0.03(+0.35%)
Mar 18, 2010 8.486 8.540 8.442 8.476 364,753 -0.04(-0.52%)
Mar 17, 2010 8.579 8.702 8.501 8.520 214,089 -0.05(-0.57%)
Mar 16, 2010 8.510 8.579 8.403 8.569 149,838 +0.07(+0.87%)
Mar 15, 2010 8.422 8.506 8.354 8.496 208,492 +0.01(+0.17%)
Mar 12, 2010 8.594 8.653 8.378 8.481 235,018 -0.06(-0.69%)
Mar 11, 2010 8.466 8.574 8.378 8.540 160,315 -0.00(-0.06%)
Mar 10, 2010 8.535 8.623 8.486 8.545 209,785 -0.01(-0.17%)
Mar 09, 2010 8.447 8.599 8.447 8.559 190,990 +0.11(+1.28%)
Mar 08, 2010 8.604 8.604 8.437 8.452 326,254 -0.17(-1.93%)
Mar 05, 2010 8.501 8.628 8.412 8.618 281,891 +0.15(+1.79%)
Mar 04, 2010 8.432 8.496 8.363 8.466 239,281 +0.04(+0.47%)
Mar 03, 2010 8.339 8.506 8.290 8.427 267,371 +0.13(+1.53%)
Mar 02, 2010 8.256 8.345 8.182 8.300 380,525 +0.05(+0.60%)
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.