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

Tredegar Corp (NY: TG )

5.460 UNCHANGED
Streaming Delayed 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, 2002 11.18 11.40 11.08 11.32 100,360 +0.17(+1.49%)
May 28, 2002 11.45 11.45 10.93 11.16 80,369 -0.36(-3.15%)
May 27, 2002 11.59 11.74 11.50 11.52 50,792 +0.00(+0.00%)
May 24, 2002 11.59 11.74 11.50 11.52 46,916 -0.15(-1.26%)
May 23, 2002 11.77 11.77 11.35 11.67 107,907 -0.15(-1.25%)
May 22, 2002 11.86 11.94 11.57 11.81 71,802 +0.00(+0.00%)
May 21, 2002 12.06 12.08 11.57 11.81 70,782 -0.25(-2.03%)
May 20, 2002 12.16 12.16 12.01 12.06 97,504 -0.06(-0.49%)
May 17, 2002 12.18 12.18 12.01 12.12 86,693 +0.04(+0.37%)
May 16, 2002 11.99 12.21 11.99 12.07 4,263,265 -0.03(-0.28%)
May 15, 2002 11.99 12.11 11.83 12.11 146,460 +0.14(+1.19%)
May 14, 2002 11.67 11.99 11.59 11.97 111,375 +0.30(+2.56%)
May 13, 2002 11.54 11.69 11.49 11.67 44,060 +0.12(+1.06%)
May 10, 2002 11.69 11.69 11.45 11.54 88,733 -0.10(-0.84%)
May 09, 2002 11.69 11.81 11.62 11.64 196,436 -0.10(-0.83%)
May 08, 2002 11.52 11.88 11.52 11.74 527,502 +0.22(+1.91%)
May 07, 2002 11.57 11.62 11.47 11.52 443,461 -0.12(-1.05%)
May 06, 2002 11.77 11.94 11.61 11.64 674,982 -0.09(-0.79%)
May 03, 2002 11.40 11.77 11.34 11.74 297,204 +0.34(+2.97%)
May 02, 2002 11.18 11.42 11.17 11.40 527,298 +0.17(+1.53%)
May 01, 2002 11.20 11.41 11.14 11.23 286,597 -0.02(-0.22%)
Apr 30, 2002 10.88 11.26 10.83 11.25 223,566 +0.11(+1.01%)
Apr 29, 2002 11.25 11.37 11.13 11.14 693,341 -0.22(-1.94%)
Apr 26, 2002 11.30 11.42 11.30 11.36 55,483 +0.01(+0.09%)
Apr 25, 2002 11.25 11.41 11.20 11.35 228,870 +0.11(+0.96%)
Apr 24, 2002 11.32 11.37 10.98 11.24 195,416 -0.06(-0.52%)
Apr 23, 2002 11.28 11.36 11.25 11.30 1,155,365 +0.04(+0.39%)
Apr 22, 2002 11.25 11.26 11.00 11.26 404,500 +0.03(+0.31%)
Apr 19, 2002 10.92 11.28 10.88 11.22 391,853 +0.35(+3.20%)
Apr 18, 2002 10.59 10.87 10.40 10.87 231,521 +0.24(+2.21%)
Apr 17, 2002 10.49 10.72 10.49 10.64 148,908 +0.04(+0.42%)
Apr 16, 2002 10.27 10.64 10.12 10.59 162,167 +0.32(+3.15%)
Apr 15, 2002 10.32 10.39 10.12 10.27 78,737 -0.17(-1.64%)
Apr 12, 2002 10.27 10.44 10.05 10.44 94,240 +0.25(+2.40%)
Apr 11, 2002 10.20 10.30 10.10 10.20 128,713 -0.10(-0.95%)
Apr 10, 2002 10.07 10.29 9.996 10.29 71,598 +0.12(+1.20%)
Apr 09, 2002 9.854 10.17 9.751 10.17 244,576 +0.37(+3.75%)
Apr 08, 2002 9.756 9.805 9.192 9.805 109,947 +0.07(+0.76%)
Apr 05, 2002 9.388 9.952 9.339 9.731 207,451 +0.34(+3.66%)
Apr 04, 2002 9.265 9.388 9.020 9.388 228,870 +0.12(+1.32%)
Apr 03, 2002 9.339 9.447 9.167 9.265 29,985 -0.03(-0.32%)
Apr 02, 2002 9.339 9.354 9.216 9.295 105,459 -0.13(-1.35%)
Apr 01, 2002 9.241 9.462 9.167 9.422 53,239 +0.25(+2.78%)
Mar 29, 2002 9.462 9.486 9.069 9.167 91,792 +0.00(+0.00%)
Mar 28, 2002 9.462 9.486 9.069 9.167 91,792 -0.37(-3.86%)
Mar 27, 2002 9.167 9.535 9.167 9.535 63,439 +0.32(+3.46%)
Mar 26, 2002 9.388 9.501 9.020 9.216 88,529 -0.12(-1.31%)
Mar 25, 2002 9.363 9.535 9.314 9.339 142,788 -0.15(-1.55%)
Mar 22, 2002 9.756 9.805 9.363 9.486 152,987 -0.20(-2.03%)
Mar 21, 2002 9.511 9.707 9.447 9.682 52,627 +0.24(+2.49%)
Mar 20, 2002 9.584 9.663 9.427 9.447 57,319 -0.21(-2.18%)
Mar 19, 2002 9.486 9.658 9.442 9.658 108,315 +0.12(+1.23%)
Mar 18, 2002 9.413 9.545 9.236 9.540 52,627 +0.09(+0.93%)
Mar 15, 2002 9.265 9.540 9.265 9.452 83,021 -0.03(-0.36%)
Mar 14, 2002 9.462 9.506 9.413 9.486 41,816 +0.06(+0.68%)
Mar 13, 2002 9.515 9.574 9.314 9.422 62,827 -0.11(-1.18%)
Mar 12, 2002 9.437 9.560 9.265 9.535 75,270 +0.05(+0.52%)
Mar 11, 2002 9.413 9.560 9.241 9.486 104,031 +0.05(+0.57%)
Mar 08, 2002 9.339 9.437 9.241 9.432 114,435 +0.10(+1.05%)
Mar 07, 2002 9.216 9.363 8.898 9.334 670,087 +0.01(+0.11%)
Mar 06, 2002 9.192 9.393 9.167 9.324 111,375 +0.13(+1.44%)
Mar 05, 2002 9.265 9.383 9.167 9.192 49,568 -0.07(-0.79%)
Mar 04, 2002 9.143 9.437 9.020 9.265 99,952 +0.02(+0.27%)
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.