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

Tredegar Corp (NY: TG )

5.450 +0.110 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2018 9.938 10.13 9.831 9.915 227,686 -0.11(-1.07%)
Nov 29, 2018 10.09 10.32 9.998 10.02 117,133 -0.12(-1.23%)
Nov 28, 2018 9.694 10.22 9.581 10.15 193,698 +0.46(+4.79%)
Nov 27, 2018 9.742 9.825 9.653 9.683 121,130 -0.07(-0.67%)
Nov 26, 2018 10.08 10.17 9.730 9.748 168,267 -0.24(-2.38%)
Nov 23, 2018 9.921 10.27 9.921 9.986 52,930 -0.07(-0.71%)
Nov 21, 2018 10.06 10.06 10.06 0 +0.20(+2.05%)
Nov 20, 2018 10.03 10.06 9.724 9.855 189,268 -0.27(-2.65%)
Nov 19, 2018 10.33 10.41 9.950 10.12 199,107 -0.21(-2.02%)
Nov 16, 2018 10.21 10.41 9.986 10.33 318,761 +0.06(+0.58%)
Nov 15, 2018 9.932 10.39 9.932 10.27 223,752 +0.32(+3.17%)
Nov 14, 2018 9.790 10.19 9.790 9.956 267,655 +0.26(+2.70%)
Nov 13, 2018 9.516 9.873 9.450 9.694 244,968 +0.17(+1.81%)
Nov 12, 2018 9.950 9.968 9.436 9.522 200,911 -0.45(-4.48%)
Nov 09, 2018 11.80 11.80 9.962 9.968 478,057 -1.89(-15.96%)
Nov 08, 2018 12.10 12.11 11.72 11.86 104,011 -0.31(-2.54%)
Nov 07, 2018 11.77 12.19 11.60 12.17 117,847 +0.43(+3.70%)
Nov 06, 2018 11.80 11.84 11.55 11.74 139,880 -0.05(-0.40%)
Nov 05, 2018 11.82 11.88 11.63 11.78 101,768 -0.01(-0.05%)
Nov 02, 2018 11.80 11.88 11.59 11.79 142,157 +0.08(+0.66%)
Nov 01, 2018 11.16 11.77 11.16 11.71 133,735 +0.64(+5.81%)
Oct 31, 2018 11.47 11.47 11.04 11.07 192,273 -0.27(-2.41%)
Oct 30, 2018 11.10 11.37 10.84 11.34 109,405 +0.27(+2.42%)
Oct 29, 2018 11.36 11.66 10.93 11.08 174,034 -0.12(-1.12%)
Oct 26, 2018 11.09 11.38 10.94 11.20 145,013 +0.00(+0.00%)
Oct 25, 2018 10.96 11.33 10.96 11.20 204,136 +0.30(+2.79%)
Oct 24, 2018 11.30 11.42 10.87 10.90 258,667 -0.42(-3.68%)
Oct 23, 2018 11.32 11.47 11.09 11.31 223,552 -0.20(-1.76%)
Oct 22, 2018 11.44 11.66 11.16 11.52 170,002 +0.12(+1.10%)
Oct 19, 2018 11.41 11.53 11.28 11.39 108,550 -0.01(-0.10%)
Oct 18, 2018 11.75 11.90 11.30 11.40 188,452 -0.38(-3.23%)
Oct 17, 2018 11.96 11.96 11.62 11.78 217,774 -0.21(-1.74%)
Oct 16, 2018 11.73 12.09 11.53 11.99 168,140 +0.39(+3.33%)
Oct 15, 2018 11.49 11.79 11.47 11.60 156,860 +0.04(+0.36%)
Oct 12, 2018 11.96 12.06 11.46 11.56 140,140 -0.15(-1.32%)
Oct 11, 2018 11.90 12.23 11.66 11.72 169,960 -0.33(-2.77%)
Oct 10, 2018 12.35 12.37 11.93 12.05 181,003 -0.32(-2.55%)
Oct 09, 2018 12.41 12.49 12.19 12.37 321,654 -0.10(-0.76%)
Oct 08, 2018 12.30 12.63 12.17 12.46 152,635 +0.10(+0.82%)
Oct 05, 2018 12.57 12.57 12.19 12.36 91,746 -0.24(-1.94%)
Oct 04, 2018 12.75 12.87 12.55 12.60 79,369 -0.20(-1.53%)
Oct 03, 2018 12.88 13.00 12.65 12.80 133,787 -0.03(-0.23%)
Oct 02, 2018 12.50 12.97 12.50 12.83 140,718 +0.29(+2.28%)
Oct 01, 2018 13.02 13.02 12.48 12.55 187,084 -0.34(-2.63%)
Sep 28, 2018 12.71 12.97 12.71 12.88 114,263 +0.15(+1.17%)
Sep 27, 2018 13.06 13.06 12.71 12.74 102,470 -0.27(-2.06%)
Sep 26, 2018 13.18 13.27 12.97 13.00 96,137 -0.21(-1.58%)
Sep 25, 2018 13.15 13.42 13.09 13.21 107,466 +0.06(+0.45%)
Sep 24, 2018 13.81 13.81 13.06 13.15 181,957 -0.68(-4.95%)
Sep 21, 2018 13.36 13.84 13.36 13.84 577,534 +0.48(+3.56%)
Sep 20, 2018 12.85 13.48 12.85 13.36 241,204 +0.57(+4.42%)
Sep 19, 2018 13.03 13.09 12.71 12.79 178,155 -0.27(-2.05%)
Sep 18, 2018 13.24 13.24 13.00 13.06 165,132 -0.12(-0.90%)
Sep 17, 2018 13.15 13.51 13.09 13.18 183,676 +0.03(+0.23%)
Sep 14, 2018 12.79 13.21 12.79 13.15 132,243 +0.33(+2.55%)
Sep 13, 2018 12.74 12.88 12.68 12.82 113,187 +0.15(+1.22%)
Sep 12, 2018 12.61 12.94 12.55 12.67 173,653 +0.03(+0.23%)
Sep 11, 2018 12.61 12.85 12.43 12.64 116,652 -0.06(-0.47%)
Sep 10, 2018 12.94 13.03 12.64 12.70 161,085 -0.15(-1.15%)
Sep 07, 2018 12.61 12.91 12.51 12.85 498,262 +0.12(+0.93%)
Sep 06, 2018 12.82 12.94 12.64 12.73 320,698 -0.12(-0.92%)
Sep 05, 2018 12.46 12.88 12.37 12.85 184,510 +0.38(+3.09%)
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.