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, 2017 9.074 9.132 8.903 9.046 124,600 -0.06(-0.63%)
May 30, 2017 9.074 9.189 8.960 9.103 174,204 -0.03(-0.31%)
May 26, 2017 9.189 9.246 9.046 9.132 150,636 -0.11(-1.24%)
May 25, 2017 9.246 9.332 9.074 9.246 110,155 +0.11(+1.25%)
May 24, 2017 9.160 9.332 9.046 9.132 79,248 +0.00(+0.00%)
May 23, 2017 8.989 9.189 8.874 9.132 137,290 +0.17(+1.92%)
May 22, 2017 8.702 8.989 8.616 8.960 105,902 +0.34(+3.99%)
May 19, 2017 8.788 8.989 8.559 8.616 161,436 -0.17(-1.95%)
May 18, 2017 8.616 8.903 8.502 8.788 116,960 +0.11(+1.32%)
May 17, 2017 9.103 9.103 8.588 8.674 207,977 -0.43(-4.72%)
May 16, 2017 8.931 9.246 8.931 9.103 126,700 +0.17(+1.92%)
May 15, 2017 8.817 9.017 8.817 8.931 130,032 +0.17(+1.96%)
May 12, 2017 8.931 8.960 8.674 8.760 137,255 -0.17(-1.92%)
May 11, 2017 9.017 9.017 8.817 8.931 106,061 -0.11(-1.27%)
May 10, 2017 9.017 9.103 8.845 9.046 90,276 -0.03(-0.32%)
May 09, 2017 9.246 9.275 8.817 9.074 195,784 -0.14(-1.55%)
May 08, 2017 9.332 9.447 9.132 9.218 139,931 -0.14(-1.53%)
May 05, 2017 9.275 9.418 8.903 9.361 255,113 +0.17(+1.87%)
May 04, 2017 9.361 9.418 9.132 9.189 226,031 -0.11(-1.23%)
May 03, 2017 9.447 9.704 9.132 9.303 199,873 -0.23(-2.40%)
May 02, 2017 9.447 9.618 9.332 9.532 113,500 +0.06(+0.60%)
May 01, 2017 9.847 9.962 9.332 9.475 205,850 -0.34(-3.50%)
Apr 28, 2017 10.10 10.10 9.761 9.819 95,123 -0.23(-2.28%)
Apr 27, 2017 10.08 10.16 9.962 10.05 87,611 -0.03(-0.28%)
Apr 26, 2017 9.847 10.22 9.819 10.08 153,111 +0.23(+2.33%)
Apr 25, 2017 10.25 9.819 9.847 137,843 +0.00(+0.00%)
Apr 24, 2017 9.887 10.10 9.704 9.847 125,622 +0.31(+3.30%)
Apr 21, 2017 9.704 9.761 9.504 9.532 121,388 -0.23(-2.35%)
Apr 20, 2017 9.532 9.804 9.418 9.761 76,635 +0.34(+3.65%)
Apr 19, 2017 9.561 9.618 9.361 9.418 124,951 -0.09(-0.90%)
Apr 18, 2017 9.389 9.618 9.361 9.504 73,227 -0.03(-0.30%)
Apr 17, 2017 9.418 9.532 9.303 9.532 107,537 +0.14(+1.52%)
Apr 13, 2017 9.618 9.704 9.361 9.389 88,175 -0.26(-2.67%)
Apr 12, 2017 10.05 10.05 9.647 9.647 92,287 -0.46(-4.53%)
Apr 11, 2017 9.790 10.13 9.761 10.10 70,018 +0.23(+2.32%)
Apr 10, 2017 9.876 9.990 9.790 9.876 77,164 -0.06(-0.58%)
Apr 07, 2017 9.704 9.990 9.704 9.933 143,623 +0.26(+2.66%)
Apr 06, 2017 9.532 9.847 9.532 9.676 81,690 +0.11(+1.20%)
Apr 05, 2017 9.933 10.05 9.504 9.561 117,437 -0.34(-3.47%)
Apr 04, 2017 9.676 9.990 9.647 9.905 74,820 +0.20(+2.06%)
Apr 03, 2017 10.08 10.19 9.618 9.704 156,545 -0.34(-3.42%)
Mar 31, 2017 9.962 10.25 9.876 10.05 126,715 +0.09(+0.86%)
Mar 30, 2017 9.733 10.02 9.733 9.962 108,538 +0.26(+2.65%)
Mar 29, 2017 9.933 9.990 9.647 9.704 68,186 -0.26(-2.59%)
Mar 28, 2017 9.761 10.05 9.733 9.962 113,400 +0.09(+0.87%)
Mar 27, 2017 9.504 9.933 9.504 9.876 102,342 +0.23(+2.37%)
Mar 24, 2017 9.847 9.962 9.504 9.647 125,285 -0.14(-1.46%)
Mar 23, 2017 9.475 9.876 9.475 9.790 104,356 +0.34(+3.64%)
Mar 22, 2017 9.504 9.790 9.132 9.447 182,149 -0.11(-1.20%)
Mar 21, 2017 10.10 10.16 9.518 9.561 116,471 -0.46(-4.57%)
Mar 20, 2017 10.22 10.33 9.962 10.02 103,790 -0.37(-3.58%)
Mar 17, 2017 10.22 10.42 10.05 10.39 502,466 +0.17(+1.68%)
Mar 16, 2017 10.33 10.51 10.19 10.22 92,367 +0.03(+0.28%)
Mar 15, 2017 10.13 10.31 9.990 10.19 105,352 +0.09(+0.91%)
Mar 14, 2017 10.10 10.18 9.985 10.10 68,207 -0.03(-0.28%)
Mar 13, 2017 9.985 10.47 9.985 10.13 95,897 +0.09(+0.85%)
Mar 10, 2017 10.10 10.18 9.900 10.04 108,216 +0.06(+0.57%)
Mar 09, 2017 10.10 10.21 9.957 9.985 94,917 -0.09(-0.85%)
Mar 08, 2017 10.47 10.47 10.07 10.07 90,841 -0.28(-2.75%)
Mar 07, 2017 10.58 10.61 10.36 10.36 74,937 -0.20(-1.89%)
Mar 06, 2017 10.61 10.70 10.50 10.55 133,609 -0.28(-2.62%)
Mar 03, 2017 10.78 11.01 10.55 10.84 107,033 +0.11(+1.06%)
Mar 02, 2017 11.27 11.27 10.67 10.73 78,394 -0.51(-4.56%)
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.