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

Tredegar Corp (NY: TG )

5.340 -0.100 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 31, 2007 11.24 11.30 11.19 11.26 465,287 +0.02(+0.17%)
Jan 30, 2007 11.13 11.29 11.13 11.24 463,859 +0.11(+1.01%)
Jan 29, 2007 11.01 11.22 10.98 11.13 809,408 +0.10(+0.89%)
Jan 26, 2007 11.05 11.10 10.88 11.03 414,087 -0.05(-0.44%)
Jan 25, 2007 11.28 11.28 11.00 11.08 382,469 -0.22(-1.95%)
Jan 24, 2007 11.08 11.37 11.02 11.30 555,040 +0.27(+2.49%)
Jan 23, 2007 10.78 11.06 10.75 11.03 400,624 +0.25(+2.27%)
Jan 22, 2007 10.88 10.88 10.69 10.78 316,787 -0.08(-0.77%)
Jan 19, 2007 10.84 10.91 10.66 10.86 386,957 +0.05(+0.45%)
Jan 18, 2007 11.01 11.09 10.78 10.81 504,044 -0.25(-2.22%)
Jan 17, 2007 11.09 11.25 11.04 11.06 384,917 -0.08(-0.70%)
Jan 16, 2007 11.04 11.26 10.97 11.14 504,248 +0.18(+1.66%)
Jan 12, 2007 10.94 11.01 10.91 10.96 499,760 +0.03(+0.27%)
Jan 11, 2007 10.81 11.01 10.79 10.93 497,720 +0.11(+1.00%)
Jan 10, 2007 10.84 10.91 10.72 10.82 485,685 -0.06(-0.59%)
Jan 09, 2007 11.01 11.01 10.76 10.88 432,650 -0.17(-1.51%)
Jan 08, 2007 10.86 11.20 10.60 11.05 526,482 +0.22(+2.04%)
Jan 05, 2007 11.11 11.27 10.82 10.83 411,435 -0.40(-3.58%)
Jan 04, 2007 11.08 11.24 10.93 11.23 306,383 +0.12(+1.06%)
Jan 03, 2007 11.08 11.31 10.90 11.11 639,285 +0.03(+0.27%)
Dec 29, 2006 11.27 11.34 11.08 11.08 205,615 -0.19(-1.70%)
Dec 28, 2006 11.45 11.54 11.27 11.28 330,454 -0.16(-1.37%)
Dec 27, 2006 11.42 11.54 11.26 11.43 330,862 +0.01(+0.13%)
Dec 26, 2006 10.89 11.44 10.89 11.42 470,998 +0.57(+5.29%)
Dec 22, 2006 10.94 10.97 10.75 10.84 257,631 -0.14(-1.25%)
Dec 21, 2006 11.25 11.25 10.92 10.98 320,050 -0.25(-2.18%)
Dec 20, 2006 11.05 11.27 11.05 11.23 397,156 +0.18(+1.60%)
Dec 19, 2006 10.80 11.14 10.79 11.05 532,194 +0.16(+1.44%)
Dec 18, 2006 10.98 11.10 10.81 10.89 538,313 -0.09(-0.85%)
Dec 15, 2006 11.00 11.27 10.94 10.99 937,918 +0.04(+0.40%)
Dec 14, 2006 10.90 11.27 10.86 10.94 692,525 +0.03(+0.27%)
Dec 13, 2006 10.91 10.98 10.67 10.91 829,194 -0.04(-0.36%)
Dec 12, 2006 10.42 10.98 10.42 10.95 1,248,993 +0.31(+2.95%)
Dec 11, 2006 10.23 10.73 10.23 10.64 2,027,804 +0.57(+5.70%)
Dec 08, 2006 9.962 10.12 9.849 10.06 406,948 +0.11(+1.13%)
Dec 07, 2006 10.03 10.05 9.854 9.952 205,819 -0.05(-0.54%)
Dec 06, 2006 10.02 10.10 9.917 10.01 456,720 +0.01(+0.10%)
Dec 05, 2006 10.02 10.10 9.957 9.996 456,516 -0.02(-0.24%)
Dec 04, 2006 9.623 10.07 9.599 10.02 570,951 +0.45(+4.71%)
Dec 01, 2006 9.496 9.756 9.398 9.569 507,920 -0.18(-1.86%)
Nov 30, 2006 9.667 9.829 9.618 9.751 649,280 +0.03(+0.35%)
Nov 29, 2006 9.462 9.765 9.462 9.716 427,142 +0.34(+3.61%)
Nov 28, 2006 9.550 9.716 9.285 9.378 721,695 -0.16(-1.65%)
Nov 27, 2006 9.692 9.716 9.349 9.535 633,982 -0.23(-2.36%)
Nov 24, 2006 9.633 9.780 9.609 9.765 126,674 +0.05(+0.50%)
Nov 22, 2006 9.780 9.903 9.697 9.716 286,393 -0.01(-0.10%)
Nov 21, 2006 9.805 9.859 9.716 9.726 263,955 -0.08(-0.80%)
Nov 20, 2006 9.604 9.829 9.604 9.805 342,285 +0.20(+2.09%)
Nov 17, 2006 9.707 9.707 9.422 9.604 611,951 -0.14(-1.41%)
Nov 16, 2006 9.805 9.824 9.540 9.741 574,214 -0.06(-0.65%)
Nov 15, 2006 9.756 9.824 9.638 9.805 281,497 +0.02(+0.20%)
Nov 14, 2006 9.560 9.795 9.354 9.785 758,616 +0.25(+2.67%)
Nov 13, 2006 9.187 9.550 9.187 9.530 366,151 +0.26(+2.86%)
Nov 10, 2006 9.172 9.373 9.050 9.265 447,744 +0.05(+0.59%)
Nov 09, 2006 9.162 9.265 9.045 9.212 373,290 +0.02(+0.27%)
Nov 08, 2006 8.555 9.216 8.476 9.187 629,290 +0.95(+11.55%)
Nov 07, 2006 8.334 8.334 8.207 8.236 245,188 -0.09(-1.06%)
Nov 06, 2006 8.334 8.398 8.256 8.324 254,571 -0.01(-0.12%)
Nov 03, 2006 8.123 8.363 8.123 8.334 188,277 +0.27(+3.34%)
Nov 02, 2006 8.099 8.324 8.035 8.064 141,768 -0.03(-0.42%)
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.