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

Tredegar Corp (NY: TG )

5.350 -0.730 (-12.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 6.859 6.884 6.723 6.784 258,297 -0.08(-1.09%)
May 30, 2012 6.864 6.934 6.754 6.859 222,051 -0.10(-1.44%)
May 29, 2012 7.074 7.189 6.904 6.959 262,698 -0.02(-0.22%)
May 25, 2012 6.949 7.054 6.909 6.974 92,127 +0.04(+0.50%)
May 24, 2012 7.009 7.054 6.804 6.939 143,238 -0.06(-0.86%)
May 23, 2012 6.914 7.009 6.728 6.999 144,992 -0.02(-0.21%)
May 22, 2012 7.159 7.159 6.954 7.014 197,196 -0.12(-1.62%)
May 21, 2012 6.844 7.129 6.839 7.129 234,907 +0.32(+4.71%)
May 18, 2012 6.809 6.884 6.769 6.809 351,296 -0.02(-0.22%)
May 17, 2012 6.969 7.004 6.796 6.824 243,228 -0.14(-1.94%)
May 16, 2012 7.009 7.019 6.924 6.959 230,266 +0.01(+0.14%)
May 15, 2012 6.989 7.039 6.904 6.949 315,854 -0.05(-0.64%)
May 14, 2012 7.154 7.154 6.974 6.994 239,904 -0.25(-3.46%)
May 11, 2012 7.479 7.535 7.209 7.244 287,510 -0.34(-4.49%)
May 10, 2012 7.615 7.665 7.439 7.585 143,830 +0.06(+0.80%)
May 09, 2012 7.359 7.600 7.349 7.524 242,603 +0.01(+0.07%)
May 08, 2012 7.369 7.590 7.369 7.519 277,025 +0.06(+0.81%)
May 07, 2012 7.645 7.695 7.434 7.459 379,178 -0.19(-2.49%)
May 04, 2012 8.371 8.431 7.582 7.650 235,524 -0.85(-10.01%)
May 03, 2012 8.666 8.666 8.416 8.501 205,254 -0.17(-1.91%)
May 02, 2012 8.591 8.706 8.451 8.666 206,215 +0.01(+0.12%)
May 01, 2012 8.661 8.856 8.586 8.656 236,962 -0.03(-0.35%)
Apr 30, 2012 8.776 8.811 8.641 8.686 172,729 -0.12(-1.36%)
Apr 27, 2012 8.781 8.856 8.701 8.806 181,658 +0.07(+0.74%)
Apr 26, 2012 8.721 8.756 8.616 8.741 112,417 -0.01(-0.06%)
Apr 25, 2012 8.736 8.836 8.671 8.746 148,620 +0.17(+1.93%)
Apr 24, 2012 8.521 8.586 8.411 8.581 140,991 +0.07(+0.82%)
Apr 23, 2012 8.641 8.761 8.391 8.511 177,184 -0.34(-3.79%)
Apr 20, 2012 8.901 8.961 8.756 8.846 195,045 +0.08(+0.91%)
Apr 19, 2012 8.936 9.031 8.681 8.766 137,030 -0.17(-1.90%)
Apr 18, 2012 9.071 9.091 8.846 8.936 182,055 -0.18(-1.92%)
Apr 17, 2012 9.182 9.272 9.096 9.111 141,101 +0.05(+0.50%)
Apr 16, 2012 9.111 9.152 8.909 9.066 198,561 +0.03(+0.28%)
Apr 13, 2012 9.117 9.187 8.996 9.041 240,847 -0.15(-1.58%)
Apr 12, 2012 8.866 9.242 8.866 9.187 151,734 +0.31(+3.50%)
Apr 11, 2012 8.811 8.901 8.686 8.876 252,271 +0.19(+2.19%)
Apr 10, 2012 9.006 9.006 8.661 8.686 423,544 -0.32(-3.56%)
Apr 09, 2012 8.956 9.134 8.871 9.006 185,295 -0.19(-2.02%)
Apr 05, 2012 9.227 9.267 9.071 9.192 174,861 -0.11(-1.18%)
Apr 04, 2012 9.637 9.682 9.277 9.302 217,551 -0.52(-5.30%)
Apr 03, 2012 10.21 10.32 9.722 9.822 183,064 -0.45(-4.34%)
Apr 02, 2012 9.737 10.27 9.712 10.27 259,671 +0.46(+4.70%)
Mar 30, 2012 10.12 10.12 9.792 9.807 169,002 -0.20(-2.00%)
Mar 29, 2012 9.822 10.04 9.783 10.01 123,935 +0.07(+0.71%)
Mar 28, 2012 10.01 10.02 9.842 9.938 149,744 -0.06(-0.55%)
Mar 27, 2012 10.16 10.27 9.988 9.993 170,955 -0.18(-1.77%)
Mar 26, 2012 9.988 10.19 9.933 10.17 146,542 +0.34(+3.46%)
Mar 23, 2012 9.567 9.862 9.567 9.832 118,867 +0.26(+2.67%)
Mar 22, 2012 9.662 9.762 9.497 9.577 118,743 -0.22(-2.20%)
Mar 21, 2012 9.923 9.968 9.787 9.792 96,426 -0.13(-1.26%)
Mar 20, 2012 10.20 10.20 9.877 9.918 154,628 -0.38(-3.65%)
Mar 19, 2012 10.26 10.43 10.07 10.29 167,056 -0.03(-0.29%)
Mar 16, 2012 10.19 10.32 10.18 10.32 344,408 +0.15(+1.48%)
Mar 15, 2012 10.11 10.20 9.892 10.17 204,006 +0.07(+0.64%)
Mar 14, 2012 10.10 10.22 10.05 10.11 180,845 -0.05(-0.47%)
Mar 13, 2012 9.956 10.18 9.881 10.16 247,565 +0.30(+3.09%)
Mar 12, 2012 9.876 10.04 9.776 9.851 255,759 -0.00(-0.05%)
Mar 09, 2012 9.736 10.04 9.646 9.856 243,241 +0.11(+1.13%)
Mar 08, 2012 9.921 9.921 9.581 9.746 248,348 -0.07(-0.71%)
Mar 07, 2012 9.741 9.826 9.591 9.816 174,592 +0.12(+1.29%)
Mar 06, 2012 10.31 10.35 9.666 9.691 408,577 -0.77(-7.35%)
Mar 05, 2012 10.62 10.63 10.17 10.46 392,738 -0.18(-1.69%)
Mar 02, 2012 11.42 11.61 10.61 10.64 418,248 -0.83(-7.27%)
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.