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

Tredegar Corp (NY: TG )

5.450 +0.110 (+2.06%)
Official Closing 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, 2008 6.571 7.428 6.522 7.246 0 +0.67(+10.26%)
Oct 30, 2008 6.778 6.778 6.251 6.571 419,054 -0.03(-0.52%)
Oct 29, 2008 6.734 6.926 6.562 6.606 527,584 -0.07(-1.03%)
Oct 28, 2008 5.730 6.709 5.730 6.675 504,323 +1.06(+18.84%)
Oct 27, 2008 5.769 6.104 5.616 5.616 421,021 -0.18(-3.14%)
Oct 24, 2008 5.690 6.055 5.518 5.799 0 -0.33(-5.46%)
Oct 23, 2008 6.119 6.429 5.695 6.133 302,124 -0.04(-0.72%)
Oct 22, 2008 6.256 6.443 6.050 6.178 304,817 -0.23(-3.54%)
Oct 21, 2008 6.350 6.601 6.291 6.404 286,727 -0.05(-0.84%)
Oct 20, 2008 6.330 6.463 6.163 6.458 320,714 +0.15(+2.34%)
Oct 17, 2008 6.094 6.862 6.064 6.311 0 +0.03(+0.55%)
Oct 16, 2008 5.858 6.301 5.636 6.276 545,486 +0.46(+7.96%)
Oct 15, 2008 6.478 6.478 5.794 5.813 234,133 -0.71(-10.94%)
Oct 14, 2008 6.891 6.936 6.256 6.527 458,210 -0.16(-2.36%)
Oct 13, 2008 6.237 6.685 6.094 6.685 684,243 +0.65(+10.86%)
Oct 10, 2008 5.420 6.197 5.277 6.030 0 +0.16(+2.77%)
Oct 09, 2008 6.375 6.537 5.868 5.868 460,320 -0.36(-5.85%)
Oct 08, 2008 6.630 6.773 6.153 6.232 722,281 -0.60(-8.72%)
Oct 07, 2008 7.551 7.595 6.793 6.827 366,781 -0.60(-8.08%)
Oct 06, 2008 7.393 7.605 7.064 7.428 477,513 -0.05(-0.72%)
Oct 03, 2008 7.876 8.004 7.467 7.482 0 -0.33(-4.22%)
Oct 02, 2008 8.314 8.314 7.758 7.812 507,492 -0.53(-6.37%)
Oct 01, 2008 8.693 8.693 8.161 8.343 505,800 -0.41(-4.72%)
Sep 30, 2008 9.028 9.052 8.526 8.757 568,391 -0.15(-1.71%)
Sep 29, 2008 9.294 9.426 8.855 8.910 375,533 -0.54(-5.68%)
Sep 26, 2008 9.274 9.574 9.136 9.446 0 +0.01(+0.16%)
Sep 25, 2008 9.451 9.658 9.230 9.431 397,359 +0.01(+0.10%)
Sep 24, 2008 9.412 9.505 9.254 9.421 575,437 +0.00(+0.05%)
Sep 23, 2008 9.638 9.653 9.348 9.417 497,195 -0.18(-1.85%)
Sep 22, 2008 9.185 9.732 9.082 9.594 579,128 +0.34(+3.67%)
Sep 19, 2008 9.451 9.451 8.895 9.254 0 +0.50(+5.68%)
Sep 18, 2008 8.988 9.205 8.275 8.757 816,459 +0.03(+0.34%)
Sep 17, 2008 9.318 9.318 8.727 8.727 360,150 -0.70(-7.42%)
Sep 16, 2008 9.303 9.500 9.254 9.426 670,561 +0.03(+0.37%)
Sep 15, 2008 9.909 10.32 9.343 9.392 507,598 -0.74(-7.33%)
Sep 12, 2008 9.658 10.28 9.653 10.14 0 +0.41(+4.25%)
Sep 11, 2008 9.520 9.869 9.348 9.722 303,078 +0.05(+0.51%)
Sep 10, 2008 9.712 9.801 9.294 9.673 390,013 +0.07(+0.77%)
Sep 09, 2008 10.07 10.07 9.599 9.599 375,403 -0.33(-3.32%)
Sep 08, 2008 9.953 10.04 9.805 9.929 520,756 +0.10(+1.00%)
Sep 05, 2008 9.732 9.879 9.559 9.830 0 +0.06(+0.60%)
Sep 04, 2008 9.796 9.889 9.643 9.771 364,250 -0.10(-1.00%)
Sep 03, 2008 9.766 9.933 9.687 9.869 776,547 +0.14(+1.47%)
Sep 02, 2008 9.884 10.06 9.579 9.727 272,268 -0.02(-0.20%)
Aug 29, 2008 9.943 10.00 9.658 9.746 0 -0.22(-2.17%)
Aug 28, 2008 9.574 9.992 9.574 9.963 478,870 +0.38(+4.01%)
Aug 27, 2008 9.481 9.599 9.385 9.579 495,175 +0.08(+0.83%)
Aug 26, 2008 9.269 9.564 9.210 9.500 294,213 +0.25(+2.66%)
Aug 25, 2008 9.313 9.358 9.146 9.254 309,691 -0.07(-0.79%)
Aug 22, 2008 9.372 9.377 9.254 9.328 0 +0.01(+0.16%)
Aug 21, 2008 9.269 9.362 9.126 9.313 235,026 -0.04(-0.42%)
Aug 20, 2008 9.166 9.402 9.166 9.353 406,526 +0.20(+2.15%)
Aug 19, 2008 9.318 9.367 9.092 9.156 288,391 -0.24(-2.57%)
Aug 18, 2008 9.648 9.658 9.274 9.397 327,093 -0.25(-2.55%)
Aug 15, 2008 9.673 9.741 9.613 9.643 0 +0.02(+0.20%)
Aug 14, 2008 9.653 9.776 9.451 9.623 332,156 -0.14(-1.41%)
Aug 13, 2008 9.476 9.796 9.402 9.761 626,475 +0.29(+3.01%)
Aug 12, 2008 9.623 9.682 9.318 9.476 380,512 -0.19(-1.99%)
Aug 11, 2008 9.062 9.737 9.033 9.668 478,291 +0.57(+6.28%)
Aug 08, 2008 8.929 9.170 8.905 9.097 327,138 +0.16(+1.76%)
Aug 07, 2008 8.900 8.998 8.693 8.939 520,909 -0.06(-0.71%)
Aug 06, 2008 8.245 9.023 8.102 9.003 492,888 +0.98(+12.21%)
Aug 05, 2008 7.881 8.102 7.812 8.024 389,877 +0.24(+3.03%)
Aug 04, 2008 8.014 8.019 7.699 7.787 303,670 -0.28(-3.42%)
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.