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: 4:10 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 (%)
Oct 31, 2006 8.707 8.775 8.476 8.550 125,246 -0.12(-1.41%)
Oct 30, 2006 8.638 8.760 8.579 8.672 169,306 -0.03(-0.39%)
Oct 27, 2006 8.883 8.952 8.667 8.707 132,385 -0.20(-2.26%)
Oct 26, 2006 8.756 8.917 8.682 8.908 158,291 +0.24(+2.71%)
Oct 25, 2006 8.604 8.756 8.515 8.672 107,703 +0.10(+1.14%)
Oct 24, 2006 8.623 8.707 8.471 8.574 78,941 -0.08(-0.91%)
Oct 23, 2006 8.555 8.790 8.476 8.653 121,982 +0.03(+0.40%)
Oct 20, 2006 8.726 8.775 8.579 8.618 110,967 -0.05(-0.62%)
Oct 19, 2006 8.378 8.756 8.378 8.672 179,709 +0.29(+3.45%)
Oct 18, 2006 8.457 8.491 8.344 8.383 336,369 -0.07(-0.87%)
Oct 17, 2006 8.702 8.702 8.432 8.457 218,058 -0.33(-3.79%)
Oct 16, 2006 8.579 8.795 8.516 8.790 148,704 +0.23(+2.69%)
Oct 13, 2006 8.555 8.579 8.334 8.559 175,222 -0.00(-0.06%)
Oct 12, 2006 8.378 8.569 8.324 8.564 183,789 +0.26(+3.13%)
Oct 11, 2006 8.324 8.412 8.187 8.305 103,827 -0.06(-0.70%)
Oct 10, 2006 8.305 8.417 8.167 8.363 173,386 +0.08(+1.01%)
Oct 09, 2006 8.265 8.329 8.118 8.280 112,395 +0.01(+0.18%)
Oct 06, 2006 8.319 8.373 8.211 8.265 164,615 -0.11(-1.29%)
Oct 05, 2006 8.133 8.437 8.104 8.373 347,588 +0.24(+2.89%)
Oct 04, 2006 8.040 8.285 8.035 8.138 332,493 +0.08(+1.03%)
Oct 03, 2006 7.976 8.089 7.858 8.055 217,446 +0.06(+0.74%)
Oct 02, 2006 8.207 8.207 7.957 7.996 185,625 -0.21(-2.57%)
Sep 29, 2006 8.295 8.329 8.187 8.207 350,240 -0.09(-1.06%)
Sep 28, 2006 8.295 8.319 8.118 8.295 277,418 +0.04(+0.53%)
Sep 27, 2006 8.020 8.260 7.903 8.251 233,357 +0.18(+2.25%)
Sep 26, 2006 8.025 8.167 7.907 8.069 155,435 +0.07(+0.92%)
Sep 25, 2006 7.805 8.030 7.692 7.996 175,018 +0.33(+4.28%)
Sep 22, 2006 7.907 7.912 7.510 7.667 251,716 -0.24(-3.04%)
Sep 21, 2006 8.172 8.187 7.824 7.907 242,332 -0.22(-2.66%)
Sep 20, 2006 8.113 8.236 7.996 8.123 228,870 +0.10(+1.22%)
Sep 19, 2006 8.074 8.074 7.726 8.025 198,680 -0.04(-0.55%)
Sep 18, 2006 8.123 8.207 8.045 8.069 175,630 -0.08(-0.96%)
Sep 15, 2006 8.275 8.314 8.069 8.148 429,590 -0.06(-0.78%)
Sep 14, 2006 8.305 8.305 8.094 8.211 206,227 -0.09(-1.12%)
Sep 13, 2006 8.319 8.354 8.236 8.305 164,207 +0.01(+0.18%)
Sep 12, 2006 8.089 8.324 8.001 8.290 186,849 +0.24(+2.92%)
Sep 11, 2006 7.991 8.108 7.814 8.055 161,351 +0.05(+0.61%)
Sep 08, 2006 8.030 8.064 7.854 8.006 163,799 +0.02(+0.25%)
Sep 07, 2006 8.040 8.128 7.937 7.986 126,674 -0.10(-1.21%)
Sep 06, 2006 8.108 8.158 7.937 8.084 336,981 -0.10(-1.26%)
Sep 05, 2006 8.162 8.339 8.133 8.187 173,794 +0.00(+0.00%)
Sep 01, 2006 8.148 8.226 8.035 8.187 223,362 +0.10(+1.21%)
Aug 31, 2006 8.128 8.211 8.030 8.089 445,500 +0.01(+0.12%)
Aug 30, 2006 8.113 8.162 8.059 8.079 129,121 +0.00(+0.00%)
Aug 29, 2006 7.961 8.089 7.829 8.079 195,416 +0.14(+1.73%)
Aug 28, 2006 7.873 7.976 7.868 7.942 114,231 +0.07(+0.93%)
Aug 25, 2006 7.775 7.947 7.726 7.868 117,902 +0.09(+1.20%)
Aug 24, 2006 7.834 7.834 7.569 7.775 168,286 -0.01(-0.13%)
Aug 23, 2006 7.942 8.006 7.662 7.785 322,702 -0.11(-1.37%)
Aug 22, 2006 8.030 8.138 7.863 7.893 208,471 -0.16(-2.01%)
Aug 21, 2006 8.020 8.079 7.907 8.055 83,225 -0.06(-0.79%)
Aug 18, 2006 8.162 8.162 7.975 8.118 200,516 -0.02(-0.24%)
Aug 17, 2006 8.074 8.221 8.015 8.138 211,123 +0.08(+0.97%)
Aug 16, 2006 7.927 8.089 7.863 8.059 212,143 +0.17(+2.11%)
Aug 15, 2006 7.863 7.912 7.746 7.893 222,546 +0.11(+1.39%)
Aug 14, 2006 7.790 7.991 7.716 7.785 229,685 +0.09(+1.21%)
Aug 11, 2006 7.638 7.741 7.501 7.692 203,372 +0.00(+0.06%)
Aug 10, 2006 7.555 7.824 7.427 7.687 173,386 +0.09(+1.16%)
Aug 09, 2006 7.657 7.824 7.550 7.599 284,965 +0.04(+0.52%)
Aug 08, 2006 7.589 7.648 7.383 7.559 503,840 +0.01(+0.19%)
Aug 07, 2006 7.599 7.643 7.476 7.545 254,979 -0.09(-1.22%)
Aug 04, 2006 7.809 7.868 7.501 7.638 323,110 -0.05(-0.64%)
Aug 03, 2006 7.501 7.844 7.304 7.687 249,472 +0.04(+0.58%)
Aug 02, 2006 7.501 7.780 7.471 7.643 109,539 +0.19(+2.57%)
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.