Skip to main content

Tredegar Corp (NY: TG )

5.030 -0.030 (-0.59%)
Streaming Delayed Price Updated: 10:16 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 5.020 5.060 4.910 5.060 53,955 +0.00(+0.00%)
Jun 14, 2024 4.950 5.080 4.900 5.060 96,016 +0.08(+1.61%)
Jun 13, 2024 5.150 5.150 4.940 4.980 68,045 -0.20(-3.86%)
Jun 12, 2024 5.260 5.300 5.150 5.180 73,346 +0.04(+0.78%)
Jun 11, 2024 5.200 5.220 5.050 5.140 77,754 -0.01(-0.19%)
Jun 10, 2024 5.270 5.270 5.090 5.150 72,637 -0.19(-3.56%)
Jun 07, 2024 5.400 5.470 5.340 5.340 81,592 -0.04(-0.74%)
Jun 06, 2024 5.330 5.390 5.330 5.380 95,595 +0.04(+0.75%)
Jun 05, 2024 5.390 5.410 5.250 5.340 110,648 -0.07(-1.29%)
Jun 04, 2024 5.410 5.450 5.360 5.410 81,095 -0.01(-0.18%)
Jun 03, 2024 5.480 5.480 5.360 5.420 107,449 -0.03(-0.55%)
May 31, 2024 5.480 5.500 5.400 5.450 97,498 +0.04(+0.74%)
May 30, 2024 5.350 5.450 5.350 5.410 65,302 +0.06(+1.12%)
May 29, 2024 5.530 5.530 5.330 5.350 90,038 -0.25(-4.46%)
May 28, 2024 5.420 5.620 5.390 5.600 212,290 +0.15(+2.75%)
May 24, 2024 5.380 5.450 5.320 5.450 88,586 +0.11(+2.06%)
May 23, 2024 5.440 5.440 5.310 5.340 94,984 -0.10(-1.84%)
May 22, 2024 5.390 5.490 5.380 5.440 90,637 -0.02(-0.37%)
May 21, 2024 5.300 5.460 5.300 5.460 118,018 +0.14(+2.63%)
May 20, 2024 5.350 5.420 5.310 5.320 129,276 -0.03(-0.56%)
May 17, 2024 6.020 6.020 5.290 5.350 342,031 -0.73(-12.01%)
May 16, 2024 6.410 6.470 6.060 6.080 88,360 -0.42(-6.46%)
May 15, 2024 6.590 6.620 6.460 6.500 66,352 -0.05(-0.76%)
May 14, 2024 6.590 6.590 6.390 6.550 112,929 +0.09(+1.39%)
May 13, 2024 6.500 6.600 6.355 6.460 106,088 -0.03(-0.46%)
May 10, 2024 6.430 6.490 6.330 6.490 87,601 +0.06(+0.93%)
May 09, 2024 6.500 6.550 6.410 6.430 128,191 +0.07(+1.10%)
May 08, 2024 6.200 6.370 6.130 6.360 66,062 +0.10(+1.60%)
May 07, 2024 6.380 6.380 6.260 6.260 103,190 -0.13(-2.03%)
May 06, 2024 6.360 6.440 6.330 6.390 59,795 +0.06(+0.95%)
May 03, 2024 6.450 6.450 6.260 6.330 140,249 -0.03(-0.47%)
May 02, 2024 6.380 6.470 6.340 6.360 72,091 +0.03(+0.47%)
May 01, 2024 6.440 6.505 6.325 6.330 90,728 -0.05(-0.78%)
Apr 30, 2024 6.550 6.560 6.350 6.380 148,111 -0.20(-3.04%)
Apr 29, 2024 6.580 6.690 6.550 6.580 99,473 +0.02(+0.30%)
Apr 26, 2024 6.590 6.790 6.445 6.560 99,358 +0.00(+0.00%)
Apr 25, 2024 6.420 6.580 6.420 6.560 84,690 +0.10(+1.55%)
Apr 24, 2024 6.410 6.510 6.380 6.460 101,664 -0.01(-0.15%)
Apr 23, 2024 6.410 6.624 6.410 6.470 87,252 +0.03(+0.47%)
Apr 22, 2024 6.440 6.470 6.350 6.440 101,232 -0.02(-0.31%)
Apr 19, 2024 6.440 6.560 6.440 6.460 123,309 -0.01(-0.15%)
Apr 18, 2024 6.350 6.555 6.300 6.470 212,260 +0.13(+2.05%)
Apr 17, 2024 6.380 6.490 6.300 6.340 88,533 +0.04(+0.63%)
Apr 16, 2024 6.500 6.500 6.210 6.300 143,092 -0.25(-3.82%)
Apr 15, 2024 6.450 6.675 6.440 6.550 133,374 +0.10(+1.55%)
Apr 12, 2024 6.430 6.495 6.310 6.450 303,047 +0.02(+0.31%)
Apr 11, 2024 6.480 6.502 6.330 6.430 80,090 -0.04(-0.62%)
Apr 10, 2024 6.330 6.530 6.300 6.470 127,188 +0.06(+0.94%)
Apr 09, 2024 6.500 6.510 6.330 6.410 91,679 -0.05(-0.77%)
Apr 08, 2024 6.570 6.660 6.380 6.460 102,591 -0.10(-1.52%)
Apr 05, 2024 6.520 6.690 6.480 6.560 76,500 +0.00(+0.00%)
Apr 04, 2024 6.480 6.640 6.409 6.560 82,188 +0.16(+2.50%)
Apr 03, 2024 6.520 6.630 6.380 6.400 111,759 -0.15(-2.29%)
Apr 02, 2024 6.340 6.570 6.320 6.550 121,040 +0.17(+2.66%)
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.