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 (%)
Nov 30, 2004 9.220 9.362 9.111 9.170 196,448 +0.00(+0.05%)
Nov 29, 2004 9.106 9.328 9.082 9.166 256,784 +0.11(+1.20%)
Nov 26, 2004 9.062 9.156 9.057 9.057 27,222 -0.05(-0.59%)
Nov 24, 2004 8.988 9.156 8.988 9.111 92,637 +0.03(+0.33%)
Nov 23, 2004 9.038 9.097 8.890 9.082 132,658 +0.02(+0.27%)
Nov 22, 2004 8.885 9.057 8.762 9.057 182,633 +0.12(+1.38%)
Nov 19, 2004 8.983 9.028 8.811 8.934 191,572 -0.14(-1.52%)
Nov 18, 2004 8.919 9.141 8.919 9.072 278,928 +0.16(+1.82%)
Nov 17, 2004 8.737 9.087 8.737 8.910 249,267 +0.29(+3.31%)
Nov 16, 2004 8.900 8.924 8.619 8.624 242,767 -0.32(-3.63%)
Nov 15, 2004 8.860 8.998 8.860 8.949 241,548 +0.08(+0.94%)
Nov 12, 2004 8.905 8.934 8.747 8.865 134,486 -0.03(-0.33%)
Nov 11, 2004 8.663 8.895 8.535 8.895 277,506 +0.27(+3.14%)
Nov 10, 2004 8.624 8.737 8.570 8.624 267,754 +0.05(+0.63%)
Nov 09, 2004 8.457 8.683 8.417 8.570 455,873 +0.05(+0.64%)
Nov 08, 2004 8.545 8.639 8.476 8.516 265,520 -0.02(-0.29%)
Nov 05, 2004 8.565 8.639 8.476 8.540 258,612 -0.07(-0.86%)
Nov 04, 2004 8.496 8.663 8.368 8.614 268,567 +0.12(+1.39%)
Nov 03, 2004 8.462 8.565 8.427 8.496 232,609 +0.06(+0.70%)
Nov 02, 2004 8.442 8.516 8.343 8.437 287,054 -0.00(-0.06%)
Nov 01, 2004 8.245 8.442 8.132 8.442 160,084 +0.20(+2.39%)
Oct 29, 2004 8.191 8.294 8.132 8.245 194,823 -0.04(-0.53%)
Oct 28, 2004 8.122 8.324 8.097 8.289 162,318 -0.00(-0.06%)
Oct 27, 2004 8.304 8.353 8.171 8.294 224,686 +0.00(+0.06%)
Oct 26, 2004 8.280 8.314 8.009 8.289 260,238 +0.08(+0.96%)
Oct 25, 2004 8.319 8.437 8.147 8.211 363,642 -0.17(-2.06%)
Oct 22, 2004 9.234 9.234 8.186 8.383 613,317 -0.85(-9.22%)
Oct 21, 2004 9.377 9.599 9.146 9.234 275,677 +0.08(+0.86%)
Oct 20, 2004 8.959 9.205 8.752 9.156 154,192 +0.12(+1.36%)
Oct 19, 2004 9.274 9.451 9.033 9.033 83,901 -0.24(-2.60%)
Oct 18, 2004 9.328 9.431 9.175 9.274 137,940 -0.02(-0.21%)
Oct 15, 2004 9.141 9.471 9.141 9.294 143,425 +0.16(+1.72%)
Oct 14, 2004 9.303 9.451 9.136 9.136 126,157 -0.22(-2.32%)
Oct 13, 2004 9.599 9.663 9.353 9.353 165,975 -0.24(-2.51%)
Oct 12, 2004 9.303 9.599 9.215 9.594 136,924 +0.24(+2.58%)
Oct 11, 2004 9.239 9.353 9.166 9.353 86,136 +0.15(+1.60%)
Oct 08, 2004 9.254 9.343 9.141 9.205 121,485 -0.15(-1.58%)
Oct 07, 2004 9.490 9.505 9.348 9.353 148,910 -0.20(-2.06%)
Oct 06, 2004 9.525 9.609 9.426 9.549 189,947 +0.02(+0.26%)
Oct 05, 2004 9.712 9.712 9.353 9.525 202,339 -0.25(-2.52%)
Oct 04, 2004 9.476 9.815 9.476 9.771 307,775 +0.32(+3.44%)
Oct 01, 2004 9.033 9.461 9.033 9.446 282,381 +0.49(+5.44%)
Sep 30, 2004 8.604 9.372 8.575 8.959 262,472 +0.19(+2.13%)
Sep 29, 2004 8.412 8.772 8.373 8.772 212,294 +0.31(+3.66%)
Sep 28, 2004 8.368 8.570 8.368 8.462 165,569 +0.00(+0.00%)
Sep 27, 2004 8.787 8.787 8.452 8.462 150,942 -0.30(-3.43%)
Sep 24, 2004 8.747 8.959 8.747 8.762 143,425 -0.03(-0.34%)
Sep 23, 2004 8.713 8.959 8.708 8.791 102,388 +0.10(+1.19%)
Sep 22, 2004 8.998 8.998 8.580 8.688 170,647 -0.36(-3.97%)
Sep 21, 2004 8.787 9.047 8.787 9.047 218,998 +0.31(+3.49%)
Sep 20, 2004 8.688 8.762 8.634 8.742 102,998 -0.06(-0.67%)
Sep 17, 2004 8.762 8.801 8.590 8.801 171,663 +0.14(+1.59%)
Sep 16, 2004 8.604 8.860 8.585 8.663 136,112 +0.12(+1.38%)
Sep 15, 2004 8.565 8.644 8.511 8.545 95,278 +0.00(+0.06%)
Sep 14, 2004 8.565 8.634 8.462 8.540 83,495 -0.13(-1.48%)
Sep 13, 2004 8.673 8.708 8.545 8.668 135,299 -0.00(-0.06%)
Sep 10, 2004 8.663 8.708 8.550 8.673 58,101 +0.03(+0.34%)
Sep 09, 2004 8.516 8.688 8.462 8.644 129,611 +0.14(+1.68%)
Sep 08, 2004 8.614 8.678 8.501 8.501 101,169 -0.10(-1.14%)
Sep 07, 2004 8.407 8.614 8.407 8.599 90,402 +0.19(+2.28%)
Sep 03, 2004 8.590 8.688 8.403 8.407 93,856 -0.24(-2.79%)
Sep 02, 2004 8.191 8.649 8.191 8.649 181,211 +0.37(+4.52%)
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.