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

Tredegar Corp (NY: TG )

5.390 -0.050 (-0.92%)
Streaming Delayed Price Updated: 10:01 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 31, 2017 10.93 11.28 10.85 11.22 160,931 +0.41(+3.75%)
Oct 30, 2017 11.31 11.31 10.73 10.82 103,740 -0.49(-4.36%)
Oct 27, 2017 11.22 11.37 10.93 11.31 78,591 +0.12(+1.04%)
Oct 26, 2017 11.28 11.36 11.14 11.20 49,025 -0.09(-0.77%)
Oct 25, 2017 11.17 11.31 11.05 11.28 66,896 +0.12(+1.04%)
Oct 24, 2017 11.08 11.28 11.05 11.17 73,128 +0.12(+1.05%)
Oct 23, 2017 11.17 11.20 10.96 11.05 47,177 -0.09(-0.78%)
Oct 20, 2017 11.28 11.34 11.11 11.14 57,515 +0.00(+0.00%)
Oct 19, 2017 11.17 11.17 10.82 11.14 67,463 -0.09(-0.78%)
Oct 18, 2017 11.11 11.34 11.02 11.22 92,587 +0.17(+1.57%)
Oct 17, 2017 11.11 11.28 10.96 11.05 84,012 +0.00(+0.00%)
Oct 16, 2017 11.02 11.24 11.02 11.05 90,427 +0.06(+0.53%)
Oct 13, 2017 11.20 11.22 10.98 10.99 109,585 -0.15(-1.30%)
Oct 12, 2017 11.05 11.25 10.99 11.14 120,037 +0.03(+0.26%)
Oct 11, 2017 10.96 11.25 10.96 11.11 110,137 +0.15(+1.32%)
Oct 10, 2017 10.82 11.02 10.76 10.96 155,891 +0.15(+1.34%)
Oct 09, 2017 10.99 10.99 10.56 10.82 175,905 -0.20(-1.84%)
Oct 06, 2017 10.99 11.05 10.70 11.02 96,996 -0.06(-0.52%)
Oct 05, 2017 10.76 11.14 10.67 11.08 105,576 +0.32(+2.97%)
Oct 04, 2017 10.96 10.99 10.70 10.76 89,770 -0.23(-2.11%)
Oct 03, 2017 10.79 11.02 10.70 10.99 156,030 +0.20(+1.88%)
Oct 02, 2017 10.47 10.79 10.38 10.79 135,567 +0.35(+3.33%)
Sep 29, 2017 10.59 10.62 10.41 10.44 240,529 -0.20(-1.91%)
Sep 28, 2017 10.50 10.64 10.35 10.64 92,004 +0.12(+1.10%)
Sep 27, 2017 10.21 10.56 10.09 10.53 185,910 +0.35(+3.42%)
Sep 26, 2017 10.01 10.24 9.978 10.18 78,311 +0.20(+2.03%)
Sep 25, 2017 9.978 10.01 9.746 9.978 91,794 +0.03(+0.29%)
Sep 22, 2017 9.949 10.04 9.862 9.949 70,521 -0.03(-0.29%)
Sep 21, 2017 9.891 10.01 9.804 9.978 94,621 +0.06(+0.58%)
Sep 20, 2017 9.862 10.01 9.804 9.920 95,326 +0.09(+0.89%)
Sep 19, 2017 9.688 9.862 9.630 9.833 123,572 +0.15(+1.50%)
Sep 18, 2017 9.601 9.782 9.514 9.688 188,511 +0.09(+0.91%)
Sep 15, 2017 9.630 9.659 9.431 9.601 294,272 -0.06(-0.60%)
Sep 14, 2017 9.456 9.688 9.369 9.659 106,841 +0.15(+1.59%)
Sep 13, 2017 9.277 9.508 9.191 9.508 118,934 +0.23(+2.48%)
Sep 12, 2017 9.335 9.364 9.220 9.277 51,609 +0.03(+0.31%)
Sep 11, 2017 9.393 9.393 9.162 9.249 87,249 -0.06(-0.62%)
Sep 08, 2017 9.364 9.421 9.249 9.306 62,288 -0.09(-0.92%)
Sep 07, 2017 9.249 9.421 9.105 9.393 111,740 +0.12(+1.24%)
Sep 06, 2017 9.249 9.652 9.191 9.277 166,697 +0.06(+0.62%)
Sep 05, 2017 9.566 9.623 9.105 9.220 139,167 -0.37(-3.90%)
Sep 01, 2017 9.421 9.594 9.249 9.594 144,027 +0.20(+2.15%)
Aug 31, 2017 9.450 9.594 9.335 9.393 131,956 +0.03(+0.31%)
Aug 30, 2017 9.393 9.594 9.335 9.364 91,995 -0.06(-0.61%)
Aug 29, 2017 9.393 9.508 9.306 9.421 141,839 -0.03(-0.30%)
Aug 28, 2017 9.364 9.566 9.335 9.450 133,825 +0.09(+0.92%)
Aug 25, 2017 9.421 9.508 9.335 9.364 95,995 -0.03(-0.31%)
Aug 24, 2017 9.450 9.537 9.364 9.393 100,320 +0.00(+0.00%)
Aug 23, 2017 9.566 9.594 9.335 9.393 113,686 -0.23(-2.40%)
Aug 22, 2017 9.537 9.681 9.450 9.623 67,781 +0.09(+0.91%)
Aug 21, 2017 9.364 9.738 9.364 9.537 134,228 +0.14(+1.53%)
Aug 18, 2017 9.479 9.767 9.249 9.393 194,660 -0.20(-2.10%)
Aug 17, 2017 9.623 9.854 9.537 9.594 162,227 -0.09(-0.89%)
Aug 16, 2017 10.03 10.03 9.623 9.681 100,405 -0.29(-2.89%)
Aug 15, 2017 9.623 9.998 9.566 9.969 155,773 +0.37(+3.90%)
Aug 14, 2017 9.594 9.710 9.508 9.594 72,907 +0.12(+1.22%)
Aug 11, 2017 9.652 9.652 9.335 9.479 163,495 -0.14(-1.50%)
Aug 10, 2017 9.594 9.734 9.479 9.623 133,185 -0.03(-0.30%)
Aug 09, 2017 9.652 9.854 9.594 9.652 116,237 -0.12(-1.18%)
Aug 08, 2017 9.710 9.998 9.623 9.767 112,818 +0.06(+0.59%)
Aug 07, 2017 9.825 10.06 9.652 9.710 150,355 -0.06(-0.59%)
Aug 04, 2017 9.796 9.969 9.638 9.767 122,187 +0.03(+0.30%)
Aug 03, 2017 9.335 9.854 9.335 9.738 217,154 +0.35(+3.68%)
Aug 02, 2017 8.759 9.421 8.557 9.393 207,040 +0.72(+8.31%)
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.