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

Tredegar Corporation Common Stock (NY: TG )

7.710 -0.010 (-0.13%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 7.650 8.150 7.650 7.710 180,703 +0.07(+0.92%)
Dec 19, 2024 7.710 8.000 7.470 7.640 100,184 +0.03(+0.39%)
Dec 18, 2024 8.030 8.177 7.590 7.610 134,425 -0.41(-5.11%)
Dec 17, 2024 8.040 8.160 7.840 8.020 120,898 -0.10(-1.23%)
Dec 16, 2024 8.000 8.300 7.980 8.120 67,960 +0.11(+1.37%)
Dec 13, 2024 8.000 8.120 7.880 8.010 106,022 +0.01(+0.12%)
Dec 12, 2024 8.070 8.140 7.865 8.000 113,697 -0.13(-1.60%)
Dec 11, 2024 8.090 8.280 7.970 8.130 89,676 +0.08(+0.99%)
Dec 10, 2024 7.950 8.120 7.820 8.050 114,244 +0.17(+2.16%)
Dec 09, 2024 7.750 7.970 7.725 7.880 91,391 +0.21(+2.74%)
Dec 06, 2024 7.720 7.800 7.521 7.670 94,638 +0.01(+0.13%)
Dec 05, 2024 7.620 7.696 7.495 7.660 81,992 +0.00(+0.00%)
Dec 04, 2024 7.660 7.890 7.490 7.660 134,219 -0.01(-0.13%)
Dec 03, 2024 7.510 7.670 7.220 7.670 168,965 +0.21(+2.82%)
Dec 02, 2024 7.130 7.520 7.128 7.460 87,922 +0.29(+4.04%)
Nov 29, 2024 7.220 7.260 7.100 7.170 83,737 +0.04(+0.56%)
Nov 27, 2024 7.120 7.205 7.020 7.130 90,281 +0.08(+1.13%)
Nov 26, 2024 7.100 7.130 7.015 7.050 74,094 -0.05(-0.70%)
Nov 25, 2024 7.220 7.300 7.100 7.100 115,005 -0.07(-0.98%)
Nov 22, 2024 7.110 7.210 7.110 7.170 77,422 +0.05(+0.70%)
Nov 21, 2024 7.130 7.180 7.030 7.120 63,444 +0.11(+1.57%)
Nov 20, 2024 7.070 7.136 6.920 7.010 80,694 -0.10(-1.41%)
Nov 19, 2024 6.940 7.110 6.890 7.110 239,314 +0.13(+1.86%)
Nov 18, 2024 7.080 7.140 6.980 6.980 148,219 -0.10(-1.41%)
Nov 15, 2024 7.000 7.120 6.960 7.080 193,819 +0.16(+2.31%)
Nov 14, 2024 7.130 7.130 6.860 6.920 101,592 -0.13(-1.84%)
Nov 13, 2024 7.200 7.200 7.040 7.050 154,531 -0.02(-0.28%)
Nov 12, 2024 6.860 7.330 6.860 7.070 287,834 +0.11(+1.58%)
Nov 11, 2024 8.500 8.534 6.560 6.960 757,303 -1.77(-20.27%)
Nov 08, 2024 8.700 8.730 8.580 8.730 104,986 +0.04(+0.46%)
Nov 07, 2024 9.150 9.150 8.665 8.690 108,242 -0.45(-4.92%)
Nov 06, 2024 8.710 9.220 8.700 9.140 243,482 +0.67(+7.91%)
Nov 05, 2024 8.290 8.480 8.290 8.470 101,712 +0.22(+2.67%)
Nov 04, 2024 8.100 8.480 8.050 8.250 101,123 +0.10(+1.23%)
Nov 01, 2024 7.840 8.160 7.790 8.150 175,694 +0.40(+5.16%)
Oct 31, 2024 7.760 7.780 7.640 7.750 104,754 -0.01(-0.13%)
Oct 30, 2024 7.830 7.940 7.750 7.760 137,412 -0.07(-0.89%)
Oct 29, 2024 7.890 7.890 7.760 7.830 57,486 -0.05(-0.63%)
Oct 28, 2024 7.770 7.900 7.730 7.880 119,232 +0.21(+2.74%)
Oct 25, 2024 7.600 7.730 7.570 7.670 119,031 +0.13(+1.72%)
Oct 24, 2024 7.780 7.780 7.450 7.540 76,713 -0.16(-2.08%)
Oct 23, 2024 7.800 7.800 7.632 7.700 45,415 -0.13(-1.66%)
Oct 22, 2024 7.910 7.910 7.730 7.830 193,828 -0.07(-0.89%)
Oct 21, 2024 8.160 8.250 7.900 7.900 96,719 -0.21(-2.59%)
Oct 18, 2024 8.010 8.210 7.952 8.110 68,206 +0.11(+1.37%)
Oct 17, 2024 8.060 8.150 7.840 8.000 150,692 +0.01(+0.13%)
Oct 16, 2024 7.230 8.540 7.230 7.990 625,993 +0.79(+10.97%)
Oct 15, 2024 7.210 7.350 7.190 7.200 80,376 -0.03(-0.41%)
Oct 14, 2024 7.240 7.290 7.087 7.230 60,535 +0.03(+0.42%)
Oct 11, 2024 7.050 7.280 7.050 7.200 43,435 +0.12(+1.69%)
Oct 10, 2024 7.110 7.142 6.965 7.080 68,021 -0.10(-1.39%)
Oct 09, 2024 7.290 7.300 7.160 7.180 39,767 -0.05(-0.69%)
Oct 08, 2024 7.120 7.240 7.075 7.230 44,896 +0.09(+1.26%)
Oct 07, 2024 7.210 7.300 7.100 7.140 74,594 -0.13(-1.79%)
Oct 04, 2024 7.200 7.285 7.140 7.270 49,452 +0.21(+2.97%)
Oct 03, 2024 7.080 7.190 6.990 7.060 44,402 -0.07(-0.98%)
Oct 02, 2024 7.100 7.190 7.100 7.130 28,971 -0.03(-0.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.