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

Tredegar Corp (NY: TG )

5.100 -0.050 (-0.97%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 11, 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 (%)
Jul 31, 2008 8.181 8.348 8.048 8.063 286,739 -0.25(-2.96%)
Jul 30, 2008 8.218 8.368 8.176 8.309 266,984 +0.11(+1.38%)
Jul 29, 2008 8.196 8.289 7.915 8.196 328,700 +0.24(+2.97%)
Jul 28, 2008 7.984 8.019 7.861 7.960 234,594 -0.06(-0.80%)
Jul 25, 2008 7.940 8.147 7.836 8.024 347,638 +0.13(+1.68%)
Jul 24, 2008 7.881 7.994 7.758 7.891 441,917 +0.05(+0.69%)
Jul 23, 2008 7.822 7.960 7.718 7.836 395,830 +0.00(+0.06%)
Jul 22, 2008 7.512 7.841 7.423 7.832 295,084 +0.27(+3.51%)
Jul 21, 2008 7.443 7.615 7.413 7.566 200,610 +0.13(+1.79%)
Jul 18, 2008 7.408 7.531 7.329 7.433 269,640 +0.05(+0.67%)
Jul 17, 2008 7.339 7.448 7.241 7.384 373,875 +0.08(+1.15%)
Jul 16, 2008 6.990 7.319 6.948 7.300 291,255 +0.33(+4.81%)
Jul 15, 2008 6.980 7.172 6.852 6.965 429,793 -0.07(-0.98%)
Jul 14, 2008 6.975 7.074 6.857 7.034 341,243 +0.12(+1.71%)
Jul 11, 2008 6.729 6.990 6.655 6.916 604,207 +0.12(+1.81%)
Jul 10, 2008 6.586 6.862 6.581 6.793 735,001 +0.21(+3.14%)
Jul 09, 2008 6.921 6.941 6.547 6.586 601,087 -0.36(-5.17%)
Jul 08, 2008 6.778 6.960 6.650 6.946 751,115 +0.17(+2.47%)
Jul 07, 2008 6.896 6.950 6.744 6.778 768,880 -0.06(-0.94%)
Jul 04, 2008 7.147 7.162 6.734 6.842 440,598 +0.00(+0.00%)
Jul 03, 2008 7.147 7.162 6.734 6.842 440,598 -0.30(-4.20%)
Jul 02, 2008 7.285 7.374 7.142 7.142 493,111 -0.16(-2.16%)
Jul 01, 2008 7.177 7.334 7.083 7.300 340,200 +0.06(+0.88%)
Jun 30, 2008 7.300 7.413 7.142 7.236 468,042 -0.07(-1.01%)
Jun 27, 2008 7.197 7.310 7.138 7.310 954,602 +0.11(+1.57%)
Jun 26, 2008 7.226 7.315 7.128 7.197 587,356 -0.10(-1.42%)
Jun 25, 2008 7.265 7.325 7.197 7.300 504,711 +0.04(+0.54%)
Jun 24, 2008 7.295 7.364 7.246 7.261 338,671 -0.07(-1.01%)
Jun 23, 2008 7.344 7.465 7.295 7.334 226,323 +0.02(+0.27%)
Jun 20, 2008 7.398 7.413 7.206 7.315 709,840 -0.11(-1.52%)
Jun 19, 2008 7.285 7.462 7.285 7.428 291,371 +0.16(+2.24%)
Jun 18, 2008 7.256 7.344 7.197 7.265 354,730 -0.04(-0.54%)
Jun 17, 2008 7.487 7.536 7.270 7.305 236,857 -0.17(-2.24%)
Jun 16, 2008 7.433 7.507 7.334 7.472 235,762 +0.04(+0.53%)
Jun 13, 2008 7.226 7.433 7.187 7.433 356,420 +0.30(+4.14%)
Jun 12, 2008 7.000 7.192 7.000 7.138 312,946 +0.15(+2.18%)
Jun 11, 2008 7.128 7.162 6.985 6.985 274,637 -0.15(-2.07%)
Jun 10, 2008 7.206 7.310 7.128 7.133 258,029 -0.13(-1.83%)
Jun 09, 2008 7.320 7.393 7.197 7.265 384,199 +0.00(+0.07%)
Jun 06, 2008 7.364 7.408 7.201 7.261 385,682 -0.16(-2.12%)
Jun 05, 2008 7.064 7.418 7.059 7.418 402,475 +0.38(+5.38%)
Jun 04, 2008 6.965 7.108 6.965 7.039 533,181 +0.03(+0.49%)
Jun 03, 2008 7.039 7.064 6.926 7.005 490,875 -0.02(-0.28%)
Jun 02, 2008 7.182 7.216 6.970 7.024 376,150 -0.17(-2.33%)
May 30, 2008 7.236 7.261 7.034 7.192 683,857 -0.02(-0.27%)
May 29, 2008 7.142 7.443 7.142 7.211 248,337 +0.03(+0.48%)
May 28, 2008 7.211 7.231 7.054 7.177 298,959 +0.02(+0.34%)
May 27, 2008 6.980 7.211 6.980 7.152 223,404 +0.15(+2.11%)
May 26, 2008 7.138 7.142 6.911 7.005 0 +0.00(+0.00%)
May 23, 2008 7.138 7.142 6.911 7.005 284,072 -0.17(-2.33%)
May 22, 2008 7.138 7.295 7.138 7.172 290,331 +0.05(+0.69%)
May 21, 2008 7.241 7.354 7.088 7.123 403,383 -0.09(-1.23%)
May 20, 2008 7.103 7.246 7.034 7.211 451,347 +0.08(+1.17%)
May 19, 2008 7.187 7.270 7.039 7.128 500,675 -0.04(-0.55%)
May 16, 2008 7.093 7.231 7.034 7.167 459,581 +0.01(+0.21%)
May 15, 2008 7.093 7.187 7.020 7.152 284,193 +0.05(+0.76%)
May 14, 2008 7.010 7.206 7.010 7.098 461,868 +0.09(+1.26%)
May 13, 2008 7.157 7.177 6.891 7.010 404,480 -0.13(-1.86%)
May 12, 2008 7.216 7.216 7.005 7.142 435,193 +0.00(+0.07%)
May 09, 2008 7.261 7.369 7.123 7.138 275,334 -0.18(-2.49%)
May 08, 2008 7.231 7.369 7.201 7.320 399,186 +0.08(+1.16%)
May 07, 2008 7.433 7.654 7.206 7.236 543,660 -0.18(-2.46%)
May 06, 2008 7.585 7.753 7.325 7.418 770,219 -0.41(-5.28%)
May 05, 2008 7.832 7.832 7.723 7.832 466,961 +0.00(+0.06%)
May 02, 2008 8.058 8.068 7.723 7.827 710,243 -0.15(-1.91%)
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.