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

Tredegar Corp (NY: TG )

5.330 -0.110 (-2.02%)
Streaming Delayed Price Updated: 10:45 AM 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 29, 2010 9.634 9.733 9.486 9.521 164,254 -0.16(-1.63%)
Oct 28, 2010 9.743 9.802 9.531 9.679 109,135 +0.02(+0.20%)
Oct 27, 2010 9.644 9.699 9.472 9.659 127,319 -0.15(-1.51%)
Oct 25, 2010 9.822 9.871 9.758 9.807 112,241 +0.05(+0.51%)
Oct 22, 2010 9.713 9.784 9.610 9.758 85,965 +0.07(+0.76%)
Oct 21, 2010 9.832 9.871 9.452 9.684 154,735 -0.07(-0.76%)
Oct 20, 2010 9.664 9.826 9.531 9.758 166,665 +0.16(+1.70%)
Oct 19, 2010 9.778 9.871 9.526 9.595 223,378 -0.37(-3.71%)
Oct 18, 2010 9.857 10.03 9.822 9.965 146,382 +0.11(+1.10%)
Oct 15, 2010 10.06 10.06 9.797 9.857 249,834 -0.05(-0.55%)
Oct 14, 2010 9.906 9.916 9.745 9.911 176,738 +0.02(+0.20%)
Oct 13, 2010 9.704 10.000 9.570 9.891 206,069 +0.23(+2.40%)
Oct 12, 2010 9.644 9.694 9.447 9.659 161,713 +0.00(+0.00%)
Oct 11, 2010 9.792 9.866 9.644 9.659 103,073 -0.14(-1.41%)
Oct 08, 2010 9.797 9.871 9.506 9.797 125,578 +0.18(+1.90%)
Oct 07, 2010 9.871 9.901 9.590 9.615 196,936 -0.23(-2.31%)
Oct 06, 2010 9.911 10.00 9.723 9.842 173,470 -0.12(-1.19%)
Oct 05, 2010 9.610 9.985 9.526 9.960 225,982 +0.49(+5.16%)
Oct 04, 2010 9.881 9.896 9.333 9.472 278,381 -0.44(-4.48%)
Oct 01, 2010 9.916 9.916 9.368 9.916 269,754 +0.55(+5.83%)
Sep 30, 2010 9.370 9.644 9.230 9.370 4,279 -0.18(-1.84%)
Sep 29, 2010 9.398 9.580 9.259 9.546 162,449 +0.09(+0.94%)
Sep 28, 2010 9.294 9.506 9.067 9.457 463 +0.22(+2.35%)
Sep 27, 2010 9.521 9.521 9.166 9.240 108,177 -0.25(-2.65%)
Sep 24, 2010 9.101 9.501 9.047 9.491 200,946 +0.56(+6.24%)
Sep 23, 2010 9.092 9.247 8.894 8.934 1,920 -0.27(-2.90%)
Sep 22, 2010 9.422 9.437 9.063 9.200 121,036 -0.24(-2.51%)
Sep 21, 2010 9.343 9.570 9.235 9.437 193,076 +0.11(+1.16%)
Sep 20, 2010 9.240 9.373 9.136 9.328 271,069 +0.09(+0.96%)
Sep 17, 2010 9.240 9.299 8.810 9.240 667,007 +0.25(+2.74%)
Sep 15, 2010 8.840 9.052 8.741 8.993 237,668 +0.10(+1.11%)
Sep 14, 2010 8.953 8.973 8.805 8.894 146,620 -0.05(-0.55%)
Sep 13, 2010 8.766 9.012 8.618 8.943 259,502 +0.30(+3.42%)
Sep 10, 2010 8.746 8.855 8.515 8.648 188,821 -0.06(-0.73%)
Sep 09, 2010 8.801 8.801 8.500 8.712 172,444 +0.03(+0.40%)
Sep 08, 2010 8.633 8.771 8.574 8.677 118,064 +0.05(+0.63%)
Sep 07, 2010 8.692 8.751 8.559 8.623 1,567 -0.09(-1.02%)
Sep 03, 2010 8.663 8.761 8.490 8.712 213,301 +0.16(+1.90%)
Sep 02, 2010 8.308 8.574 8.293 8.549 779 +0.23(+2.72%)
Sep 01, 2010 8.234 8.382 8.141 8.323 177,336 +0.25(+3.05%)
Aug 31, 2010 8.057 8.141 7.924 8.077 1,218 +0.00(+0.00%)
Aug 30, 2010 8.308 8.402 8.077 8.077 185,072 -0.30(-3.53%)
Aug 27, 2010 8.372 8.382 8.067 8.372 130,986 +0.22(+2.66%)
Aug 26, 2010 8.308 8.370 8.146 8.155 1,098 -0.12(-1.49%)
Aug 25, 2010 8.106 8.328 8.067 8.279 1,088 +0.09(+1.14%)
Aug 24, 2010 8.126 8.333 8.018 8.185 4,418 -0.06(-0.78%)
Aug 23, 2010 8.303 8.436 8.185 8.249 242,959 -0.01(-0.18%)
Aug 20, 2010 8.254 8.283 8.111 8.264 158,029 -0.05(-0.59%)
Aug 19, 2010 8.663 8.761 8.298 8.313 3,799 -0.42(-4.79%)
Aug 18, 2010 8.431 8.805 8.357 8.732 17,038 +0.28(+3.32%)
Aug 17, 2010 8.451 8.540 8.352 8.451 2,621 +0.11(+1.36%)
Aug 16, 2010 8.239 8.421 8.205 8.338 127,764 +0.02(+0.30%)
Aug 13, 2010 8.313 8.431 8.165 8.313 186,059 -0.13(-1.57%)
Aug 12, 2010 8.116 8.485 8.062 8.446 218,420 +0.23(+2.82%)
Aug 11, 2010 8.431 8.451 8.200 8.215 254,909 -0.42(-4.90%)
Aug 10, 2010 8.687 8.737 8.505 8.638 120,598 -0.19(-2.12%)
Aug 09, 2010 8.810 8.840 8.675 8.825 213,435 +0.10(+1.19%)
Aug 06, 2010 8.722 8.786 8.500 8.722 238,455 -0.16(-1.77%)
Aug 05, 2010 9.062 9.190 8.845 8.879 142,961 -0.24(-2.65%)
Aug 04, 2010 8.495 9.204 8.495 9.121 296,643 +0.71(+8.43%)
Aug 03, 2010 8.387 8.549 8.229 8.412 175,474 -0.03(-0.35%)
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.