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

Tredegar Corp (NY: TG )

5.450 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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, 2007 8.481 8.633 8.412 8.540 399,808 +0.09(+1.10%)
Oct 30, 2007 8.525 8.540 8.412 8.447 282,313 -0.11(-1.26%)
Oct 29, 2007 8.540 8.658 8.437 8.555 251,716 +0.08(+0.93%)
Oct 26, 2007 8.476 8.653 8.408 8.476 275,582 +0.13(+1.59%)
Oct 25, 2007 8.432 8.530 8.240 8.344 338,205 -0.05(-0.64%)
Oct 24, 2007 8.491 8.530 8.158 8.398 349,424 -0.18(-2.06%)
Oct 23, 2007 8.707 8.760 8.415 8.574 229,685 -0.03(-0.40%)
Oct 22, 2007 8.383 8.648 8.246 8.609 407,355 +0.10(+1.21%)
Oct 19, 2007 8.604 8.633 8.457 8.506 531,786 -0.12(-1.42%)
Oct 18, 2007 8.569 8.805 8.564 8.628 265,179 +0.03(+0.34%)
Oct 17, 2007 8.726 8.795 8.452 8.599 344,732 -0.03(-0.34%)
Oct 16, 2007 8.623 8.721 8.574 8.628 258,447 -0.05(-0.56%)
Oct 15, 2007 8.927 8.942 8.574 8.677 354,320 -0.28(-3.12%)
Oct 12, 2007 8.834 9.001 8.824 8.957 166,246 +0.12(+1.33%)
Oct 11, 2007 8.863 8.903 8.770 8.839 469,979 +0.03(+0.39%)
Oct 10, 2007 8.829 8.839 8.702 8.805 236,825 -0.06(-0.66%)
Oct 09, 2007 8.702 8.873 8.609 8.863 331,881 +0.17(+1.92%)
Oct 08, 2007 8.810 8.947 8.672 8.697 218,058 -0.15(-1.72%)
Oct 05, 2007 8.726 8.903 8.707 8.849 528,726 +0.23(+2.62%)
Oct 04, 2007 8.638 8.736 8.550 8.623 323,314 +0.03(+0.40%)
Oct 03, 2007 8.643 8.726 8.555 8.589 485,889 -0.13(-1.46%)
Oct 02, 2007 8.790 8.790 8.525 8.716 448,764 -0.04(-0.50%)
Oct 01, 2007 8.466 8.795 8.466 8.760 339,633 +0.30(+3.59%)
Sep 28, 2007 8.604 8.653 8.457 8.457 333,309 -0.15(-1.71%)
Sep 27, 2007 8.550 8.702 8.510 8.604 278,234 +0.12(+1.39%)
Sep 26, 2007 8.491 8.506 8.349 8.486 494,661 +0.03(+0.41%)
Sep 25, 2007 8.506 8.530 8.417 8.452 388,793 -0.10(-1.15%)
Sep 24, 2007 8.677 8.790 8.501 8.550 414,087 -0.07(-0.80%)
Sep 21, 2007 8.844 8.888 8.574 8.618 723,327 -0.15(-1.68%)
Sep 20, 2007 8.922 8.981 8.711 8.765 321,070 -0.18(-1.97%)
Sep 19, 2007 8.687 9.011 8.682 8.942 438,361 +0.31(+3.58%)
Sep 18, 2007 8.079 8.653 8.015 8.633 505,880 +0.58(+7.25%)
Sep 17, 2007 8.108 8.172 7.991 8.050 799,617 -0.06(-0.79%)
Sep 14, 2007 8.143 8.202 7.957 8.113 769,019 -0.11(-1.31%)
Sep 13, 2007 8.133 8.334 7.961 8.221 497,108 +0.09(+1.15%)
Sep 12, 2007 8.231 8.339 8.108 8.128 753,312 -0.12(-1.43%)
Sep 11, 2007 8.275 8.339 8.128 8.246 806,756 +0.00(+0.00%)
Sep 10, 2007 8.530 8.672 7.991 8.246 649,280 -0.14(-1.64%)
Sep 07, 2007 8.319 8.457 8.314 8.383 857,344 -0.04(-0.47%)
Sep 06, 2007 8.506 8.638 8.339 8.422 506,084 -0.08(-0.98%)
Sep 05, 2007 8.422 8.579 8.334 8.506 485,481 -0.04(-0.46%)
Sep 04, 2007 8.515 8.618 8.457 8.545 407,152 -0.02(-0.29%)
Aug 31, 2007 8.491 8.667 8.324 8.569 536,477 +0.18(+2.16%)
Aug 30, 2007 8.790 8.829 8.334 8.388 1,331,811 -0.40(-4.57%)
Aug 29, 2007 8.550 8.868 8.432 8.790 334,533 +0.30(+3.58%)
Aug 28, 2007 8.643 8.667 8.471 8.486 357,787 -0.23(-2.64%)
Aug 27, 2007 8.834 8.844 8.589 8.716 248,248 -0.13(-1.44%)
Aug 24, 2007 8.702 8.893 8.584 8.844 335,349 +0.17(+1.92%)
Aug 23, 2007 8.947 8.976 8.623 8.677 378,186 -0.21(-2.37%)
Aug 22, 2007 8.785 8.903 8.638 8.888 242,944 +0.21(+2.37%)
Aug 21, 2007 8.457 8.839 8.358 8.682 207,247 +0.17(+1.96%)
Aug 20, 2007 8.628 8.628 8.172 8.515 627,250 -0.08(-0.97%)
Aug 17, 2007 8.579 9.050 8.520 8.599 634,186 +0.02(+0.23%)
Aug 16, 2007 8.187 8.677 8.153 8.579 1,183,515 +0.28(+3.43%)
Aug 15, 2007 8.216 8.486 8.216 8.295 682,530 +0.01(+0.18%)
Aug 14, 2007 8.447 8.662 8.236 8.280 725,774 -0.18(-2.14%)
Aug 13, 2007 8.682 9.089 8.368 8.461 824,095 -0.27(-3.14%)
Aug 10, 2007 7.770 9.069 7.682 8.736 1,105,593 +0.77(+9.66%)
Aug 09, 2007 8.324 8.417 7.814 7.966 2,158,966 -0.69(-7.93%)
Aug 08, 2007 8.510 8.746 8.104 8.653 1,655,125 +0.34(+4.13%)
Aug 07, 2007 8.138 8.559 7.966 8.309 1,051,741 +0.02(+0.24%)
Aug 06, 2007 8.334 8.412 7.991 8.290 897,937 -0.08(-0.94%)
Aug 03, 2007 8.457 8.878 8.256 8.368 571,767 -0.51(-5.74%)
Aug 02, 2007 9.030 9.060 8.760 8.878 597,877 -0.22(-2.37%)
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.