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

Tredegar Corp (NY: TG )

5.360 -0.080 (-1.47%)
Streaming Delayed Price Updated: 11:38 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 (%)
Nov 30, 2010 9.218 9.322 9.134 9.233 235,777 -0.11(-1.22%)
Nov 29, 2010 9.367 9.436 9.218 9.347 89,753 -0.10(-1.10%)
Nov 26, 2010 9.416 9.565 9.401 9.451 50,097 -0.05(-0.52%)
Nov 24, 2010 9.322 9.500 9.500 9.500 501,819 +0.27(+2.95%)
Nov 23, 2010 9.163 9.287 9.049 9.228 156,397 -0.09(-0.96%)
Nov 22, 2010 9.287 9.396 9.144 9.317 119,850 +0.01(+0.16%)
Nov 19, 2010 9.263 9.317 9.193 9.302 115,567 +0.04(+0.48%)
Nov 18, 2010 9.243 9.416 9.218 9.258 190,629 +0.13(+1.41%)
Nov 17, 2010 9.104 9.173 9.020 9.129 89,937 +0.02(+0.22%)
Nov 16, 2010 9.134 9.193 9.015 9.109 149,080 -0.12(-1.34%)
Nov 15, 2010 9.386 9.416 9.218 9.233 96,692 -0.10(-1.06%)
Nov 12, 2010 9.258 9.416 9.193 9.332 122,903 -0.04(-0.42%)
Nov 11, 2010 9.342 9.436 9.268 9.372 137,821 -0.09(-0.99%)
Nov 10, 2010 9.426 9.491 9.273 9.466 213,878 +0.04(+0.42%)
Nov 09, 2010 9.654 9.664 9.382 9.426 155,793 -0.21(-2.21%)
Nov 08, 2010 9.674 9.674 9.505 9.639 131,503 -0.08(-0.82%)
Nov 05, 2010 9.778 9.778 9.654 9.719 312,941 -0.07(-0.71%)
Nov 04, 2010 9.828 9.912 9.699 9.788 496,730 +0.02(+0.25%)
Nov 03, 2010 9.927 9.927 8.118 9.763 274,777 -0.14(-1.40%)
Nov 02, 2010 9.684 9.937 9.634 9.902 238,271 +0.38(+4.01%)
Nov 01, 2010 9.595 9.773 9.396 9.520 128,131 -0.04(-0.41%)
Oct 29, 2010 9.674 9.773 9.525 9.560 163,584 -0.16(-1.63%)
Oct 28, 2010 9.783 9.842 9.570 9.719 108,690 +0.02(+0.20%)
Oct 27, 2010 9.684 9.738 9.510 9.699 126,800 -0.15(-1.51%)
Oct 25, 2010 9.862 9.912 9.798 9.847 111,783 +0.05(+0.51%)
Oct 22, 2010 9.753 9.824 9.649 9.798 85,615 +0.07(+0.76%)
Oct 21, 2010 9.872 9.912 9.491 9.723 154,105 -0.07(-0.76%)
Oct 20, 2010 9.704 9.866 9.570 9.798 165,985 +0.16(+1.70%)
Oct 19, 2010 9.818 9.912 9.565 9.634 222,467 -0.37(-3.71%)
Oct 18, 2010 9.897 10.07 9.862 10.01 145,785 +0.11(+1.10%)
Oct 15, 2010 10.10 10.10 9.837 9.897 248,816 -0.05(-0.55%)
Oct 14, 2010 9.947 9.956 9.785 9.951 176,018 +0.02(+0.20%)
Oct 13, 2010 9.743 10.04 9.610 9.932 205,229 +0.23(+2.40%)
Oct 12, 2010 9.684 9.733 9.486 9.699 161,054 +0.00(+0.00%)
Oct 11, 2010 9.833 9.907 9.684 9.699 102,653 -0.14(-1.41%)
Oct 08, 2010 9.837 9.912 9.545 9.837 125,066 +0.18(+1.90%)
Oct 07, 2010 9.912 9.942 9.629 9.654 196,133 -0.23(-2.31%)
Oct 06, 2010 9.951 10.05 9.763 9.882 172,763 -0.12(-1.19%)
Oct 05, 2010 9.649 10.03 9.565 10.00 225,060 +0.49(+5.16%)
Oct 04, 2010 9.922 9.937 9.372 9.510 277,246 -0.45(-4.48%)
Oct 01, 2010 9.956 9.956 9.406 9.956 268,655 +0.55(+5.83%)
Sep 30, 2010 9.408 9.684 9.268 9.408 4,261 -0.18(-1.84%)
Sep 29, 2010 9.436 9.619 9.297 9.585 161,786 +0.09(+0.94%)
Sep 28, 2010 9.332 9.545 9.104 9.496 462 +0.22(+2.35%)
Sep 27, 2010 9.560 9.560 9.203 9.277 107,736 -0.25(-2.65%)
Sep 24, 2010 9.139 9.540 9.084 9.530 200,126 +0.56(+6.24%)
Sep 23, 2010 9.129 9.284 8.931 8.970 1,912 -0.27(-2.90%)
Sep 22, 2010 9.461 9.476 9.100 9.238 120,543 -0.24(-2.51%)
Sep 21, 2010 9.382 9.610 9.273 9.476 192,289 +0.11(+1.16%)
Sep 20, 2010 9.277 9.411 9.173 9.367 269,964 +0.09(+0.96%)
Sep 17, 2010 9.277 9.337 8.846 9.277 664,288 +0.25(+2.74%)
Sep 15, 2010 8.876 9.089 8.777 9.030 236,699 +0.10(+1.11%)
Sep 14, 2010 8.990 9.010 8.842 8.931 146,022 -0.05(-0.55%)
Sep 13, 2010 8.802 9.049 8.654 8.980 258,444 +0.30(+3.42%)
Sep 10, 2010 8.782 8.891 8.550 8.683 188,051 -0.06(-0.73%)
Sep 09, 2010 8.837 8.837 8.535 8.748 171,741 +0.03(+0.40%)
Sep 08, 2010 8.668 8.807 8.609 8.713 117,583 +0.05(+0.63%)
Sep 07, 2010 8.728 8.787 8.594 8.659 1,561 -0.09(-1.02%)
Sep 03, 2010 8.698 8.797 8.525 8.748 212,431 +0.16(+1.90%)
Sep 02, 2010 8.342 8.609 8.327 8.584 776 +0.23(+2.72%)
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.