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

Tredegar Corp (NY: TG )

5.450 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 28, 2012 8.854 9.111 8.758 8.940 178,815 +0.00(+0.00%)
Sep 27, 2012 8.849 8.965 8.743 8.940 101,209 +0.16(+1.78%)
Sep 26, 2012 8.809 8.859 8.673 8.784 188,755 +0.02(+0.17%)
Sep 25, 2012 9.398 9.444 8.698 8.769 396,410 -0.56(-6.00%)
Sep 24, 2012 9.434 9.696 9.288 9.328 253,537 -0.22(-2.32%)
Sep 21, 2012 9.660 9.716 9.497 9.550 383,077 +0.06(+0.64%)
Sep 20, 2012 9.288 9.529 9.288 9.489 94,093 +0.09(+0.97%)
Sep 19, 2012 9.272 9.474 9.227 9.398 146,653 +0.10(+1.08%)
Sep 18, 2012 9.227 9.318 9.076 9.298 159,628 +0.01(+0.11%)
Sep 17, 2012 9.393 9.393 9.202 9.288 121,441 -0.14(-1.44%)
Sep 14, 2012 9.066 9.600 9.041 9.424 211,911 +0.44(+4.94%)
Sep 13, 2012 8.774 9.101 8.648 8.980 168,282 +0.20(+2.24%)
Sep 12, 2012 8.864 8.905 8.703 8.784 99,377 -0.03(-0.34%)
Sep 11, 2012 8.739 8.894 8.658 8.814 115,434 +0.08(+0.92%)
Sep 10, 2012 8.739 8.869 8.723 8.734 109,122 -0.02(-0.17%)
Sep 07, 2012 8.713 8.834 8.588 8.749 104,535 +0.13(+1.46%)
Sep 06, 2012 8.417 8.744 8.417 8.623 184,869 +0.30(+3.56%)
Sep 05, 2012 8.206 8.372 8.206 8.327 138,918 +0.18(+2.16%)
Sep 04, 2012 8.131 8.181 7.855 8.151 183,939 +0.03(+0.31%)
Aug 31, 2012 8.020 8.201 7.895 8.126 138,373 +0.22(+2.80%)
Aug 30, 2012 7.945 7.983 7.895 7.905 51,049 -0.12(-1.50%)
Aug 29, 2012 7.970 8.106 7.895 8.025 64,878 +0.12(+1.46%)
Aug 27, 2012 7.925 8.056 7.885 7.910 84,083 +0.01(+0.13%)
Aug 24, 2012 7.840 7.995 7.779 7.900 112,039 +0.02(+0.25%)
Aug 23, 2012 7.885 7.935 7.809 7.880 164,601 -0.02(-0.19%)
Aug 22, 2012 7.905 7.945 7.855 7.895 621,790 -0.02(-0.19%)
Aug 21, 2012 7.955 8.086 7.880 7.910 157,807 +0.03(+0.32%)
Aug 20, 2012 7.609 7.940 7.609 7.885 292,926 +0.25(+3.29%)
Aug 17, 2012 7.217 7.634 7.106 7.634 135,716 +0.39(+5.41%)
Aug 16, 2012 6.996 7.276 6.996 7.242 123,773 +0.25(+3.52%)
Aug 15, 2012 6.820 7.001 6.820 6.996 75,224 +0.13(+1.83%)
Aug 14, 2012 7.116 7.162 6.830 6.870 127,302 -0.17(-2.36%)
Aug 13, 2012 7.041 7.141 6.800 7.036 106,052 +0.01(+0.07%)
Aug 10, 2012 7.026 7.056 6.910 7.031 65,181 +0.00(+0.00%)
Aug 09, 2012 7.006 7.157 6.946 7.031 83,603 +0.03(+0.36%)
Aug 08, 2012 7.011 7.046 6.865 7.006 113,043 -0.06(-0.85%)
Aug 07, 2012 7.101 7.257 7.011 7.066 140,079 +0.03(+0.43%)
Aug 06, 2012 6.981 7.172 6.934 7.036 121,774 +0.06(+0.86%)
Aug 03, 2012 6.895 7.021 6.614 6.976 181,597 +0.20(+2.89%)
Aug 02, 2012 6.775 6.835 6.192 6.780 187,493 -0.11(-1.53%)
Aug 01, 2012 7.488 7.488 6.850 6.885 196,483 -0.55(-7.43%)
Jul 31, 2012 7.187 7.518 7.187 7.438 218,910 +0.18(+2.49%)
Jul 30, 2012 7.378 7.438 7.197 7.257 64,759 -0.11(-1.43%)
Jul 27, 2012 6.905 7.413 6.825 7.362 179,911 +0.48(+6.93%)
Jul 26, 2012 6.956 6.966 6.805 6.885 116,362 +0.05(+0.66%)
Jul 25, 2012 6.890 6.905 6.765 6.840 70,356 +0.01(+0.07%)
Jul 24, 2012 6.966 6.976 6.687 6.835 147,190 -0.08(-1.16%)
Jul 23, 2012 7.036 7.051 6.785 6.915 92,705 -0.32(-4.38%)
Jul 20, 2012 7.162 7.312 7.001 7.232 180,124 -0.02(-0.21%)
Jul 19, 2012 7.458 7.458 7.227 7.247 97,970 -0.19(-2.50%)
Jul 18, 2012 7.518 7.588 7.393 7.433 105,030 -0.10(-1.27%)
Jul 17, 2012 7.634 7.659 7.458 7.528 99,700 -0.02(-0.27%)
Jul 16, 2012 7.598 7.604 7.443 7.548 99,109 -0.07(-0.86%)
Jul 13, 2012 7.438 7.677 7.438 7.614 109,941 +0.20(+2.64%)
Jul 12, 2012 7.347 7.473 7.172 7.418 127,142 +0.00(+0.00%)
Jul 11, 2012 7.267 7.533 7.267 7.418 233,579 +0.15(+2.00%)
Jul 10, 2012 7.322 7.337 7.157 7.272 133,064 +0.03(+0.35%)
Jul 09, 2012 7.383 7.398 7.126 7.247 261,657 -0.17(-2.24%)
Jul 06, 2012 7.518 7.598 7.388 7.413 111,920 -0.22(-2.83%)
Jul 05, 2012 7.669 7.814 7.573 7.629 139,910 -0.08(-0.98%)
Jul 03, 2012 7.383 7.709 7.383 7.704 91,646 +0.29(+3.93%)
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.