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, 2011 10.56 10.92 10.46 10.88 375,925 +0.85(+8.50%)
Nov 29, 2011 9.895 10.10 9.755 10.03 231,775 +0.18(+1.82%)
Nov 28, 2011 9.501 9.895 9.501 9.850 227,141 +0.77(+8.45%)
Nov 25, 2011 9.182 9.416 9.070 9.082 109,022 -0.19(-2.04%)
Nov 23, 2011 9.690 9.740 9.222 9.272 186,230 -0.54(-5.54%)
Nov 22, 2011 9.875 9.964 9.695 9.815 110,369 -0.02(-0.20%)
Nov 21, 2011 9.974 10.01 9.745 9.835 213,066 -0.39(-3.80%)
Nov 18, 2011 9.960 10.28 9.855 10.22 264,377 +0.22(+2.24%)
Nov 17, 2011 10.15 10.31 9.880 9.999 219,020 -0.13(-1.28%)
Nov 16, 2011 10.14 10.47 9.964 10.13 191,268 -0.16(-1.55%)
Nov 15, 2011 10.05 10.40 9.969 10.29 194,519 +0.18(+1.78%)
Nov 14, 2011 10.25 10.25 9.955 10.11 136,468 -0.18(-1.79%)
Nov 11, 2011 10.12 10.39 10.08 10.29 158,704 +0.35(+3.56%)
Nov 10, 2011 9.930 10.14 9.785 9.940 110,720 +0.23(+2.41%)
Nov 09, 2011 9.950 10.07 9.616 9.705 208,187 -0.62(-5.99%)
Nov 08, 2011 10.28 10.38 9.890 10.32 221,733 +0.04(+0.39%)
Nov 07, 2011 10.23 10.32 9.885 10.28 166,761 +0.02(+0.19%)
Nov 04, 2011 10.18 10.37 10.17 10.26 225,492 -0.04(-0.43%)
Nov 03, 2011 9.645 10.38 9.621 10.31 260,796 +0.73(+7.65%)
Nov 02, 2011 9.371 9.621 9.197 9.576 113,297 +0.40(+4.35%)
Nov 01, 2011 9.082 9.491 9.077 9.177 212,950 -0.48(-4.96%)
Oct 31, 2011 9.800 9.984 9.646 9.655 133,722 -0.39(-3.87%)
Oct 28, 2011 10.14 10.28 9.994 10.04 198,399 -0.16(-1.61%)
Oct 27, 2011 10.03 10.30 9.762 10.21 307,514 +0.85(+9.11%)
Oct 26, 2011 9.122 9.401 8.823 9.356 226,563 +0.45(+5.04%)
Oct 25, 2011 9.227 9.227 8.873 8.908 193,779 -0.45(-4.79%)
Oct 24, 2011 8.997 9.426 8.977 9.356 228,870 +0.40(+4.45%)
Oct 21, 2011 8.579 8.982 8.514 8.958 231,685 +0.55(+6.58%)
Oct 20, 2011 8.394 8.429 8.095 8.404 159,789 +0.04(+0.48%)
Oct 19, 2011 8.678 8.703 8.305 8.364 171,395 -0.31(-3.62%)
Oct 18, 2011 8.444 8.833 8.324 8.678 186,984 +0.27(+3.20%)
Oct 17, 2011 8.544 8.564 8.354 8.409 172,775 -0.20(-2.37%)
Oct 14, 2011 8.534 8.644 8.404 8.614 200,961 +0.19(+2.31%)
Oct 13, 2011 8.469 8.484 8.245 8.419 94,295 -0.10(-1.17%)
Oct 12, 2011 8.270 8.594 8.270 8.519 164,058 +0.30(+3.70%)
Oct 11, 2011 7.966 8.260 7.966 8.215 160,949 +0.13(+1.67%)
Oct 10, 2011 7.851 8.085 7.836 8.080 216,180 +0.41(+5.33%)
Oct 07, 2011 7.966 7.966 7.572 7.671 164,205 -0.27(-3.45%)
Oct 06, 2011 7.681 7.956 7.681 7.946 164,349 +0.25(+3.31%)
Oct 05, 2011 7.487 7.756 7.407 7.691 161,515 +0.07(+0.92%)
Oct 04, 2011 6.849 7.671 6.834 7.622 299,117 +0.68(+9.84%)
Oct 03, 2011 7.352 7.527 6.934 6.939 254,735 -0.45(-6.14%)
Sep 30, 2011 7.432 7.766 7.352 7.392 297,289 -0.22(-2.88%)
Sep 29, 2011 7.442 7.617 7.323 7.612 175,991 +0.38(+5.31%)
Sep 28, 2011 7.701 7.766 7.183 7.228 232,261 -0.47(-6.15%)
Sep 27, 2011 7.776 7.981 7.612 7.701 203,068 +0.13(+1.78%)
Sep 26, 2011 7.278 7.597 7.213 7.567 228,186 +0.38(+5.27%)
Sep 23, 2011 7.058 7.392 7.058 7.188 190,389 +0.13(+1.91%)
Sep 22, 2011 6.979 7.208 6.894 7.053 290,667 -0.20(-2.82%)
Sep 21, 2011 7.602 7.726 7.243 7.258 176,157 -0.35(-4.65%)
Sep 20, 2011 7.716 7.891 7.612 7.612 175,373 -0.03(-0.39%)
Sep 19, 2011 7.731 7.776 7.526 7.642 157,328 -0.28(-3.52%)
Sep 16, 2011 8.030 8.115 7.896 7.921 262,547 -0.05(-0.63%)
Sep 15, 2011 7.906 7.976 7.731 7.971 154,656 +0.16(+2.04%)
Sep 14, 2011 7.527 7.946 7.323 7.811 354,311 +0.38(+5.06%)
Sep 13, 2011 7.360 7.514 7.301 7.435 126,912 +0.12(+1.63%)
Sep 12, 2011 7.092 7.365 7.092 7.315 106,476 +0.07(+1.03%)
Sep 09, 2011 7.360 7.420 7.122 7.241 215,878 -0.27(-3.57%)
Sep 08, 2011 7.698 7.758 7.479 7.509 118,444 -0.24(-3.08%)
Sep 07, 2011 7.534 7.783 7.484 7.748 184,239 +0.36(+4.84%)
Sep 06, 2011 7.335 7.415 7.186 7.390 287,999 -0.23(-3.00%)
Sep 02, 2011 7.798 7.927 7.579 7.619 260,498 -0.42(-5.25%)
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.