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: 4:00 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, 2020 10.22 10.37 9.906 9.944 444,351 -0.32(-3.12%)
Nov 27, 2020 10.38 10.40 10.11 10.26 64,231 -0.14(-1.33%)
Nov 25, 2020 10.72 10.72 10.23 10.40 125,601 -0.40(-3.72%)
Nov 24, 2020 10.33 10.86 10.30 10.81 166,085 +0.69(+6.84%)
Nov 23, 2020 10.03 10.23 10.03 10.11 128,835 +0.17(+1.71%)
Nov 20, 2020 9.875 10.02 9.850 9.944 135,300 -0.06(-0.57%)
Nov 19, 2020 9.743 10.02 9.699 10.00 180,529 +0.20(+2.05%)
Nov 18, 2020 10.03 10.19 9.793 9.799 195,377 -0.23(-2.26%)
Nov 17, 2020 9.938 10.11 9.812 10.03 187,177 -0.04(-0.37%)
Nov 16, 2020 10.03 10.20 9.932 10.06 148,089 +0.21(+2.11%)
Nov 13, 2020 9.774 9.969 9.655 9.856 115,585 +0.22(+2.28%)
Nov 12, 2020 9.944 9.944 9.485 9.636 186,014 -0.42(-4.13%)
Nov 11, 2020 10.26 10.37 9.869 10.05 108,435 -0.18(-1.72%)
Nov 10, 2020 9.762 10.27 9.749 10.23 174,706 +0.59(+6.14%)
Nov 09, 2020 9.724 10.45 9.460 9.636 232,727 +0.49(+5.36%)
Nov 06, 2020 9.416 9.579 9.114 9.145 93,327 -0.28(-3.00%)
Nov 05, 2020 9.189 9.667 9.189 9.428 85,212 +0.26(+2.88%)
Nov 04, 2020 9.384 9.453 9.101 9.164 76,876 -0.48(-5.02%)
Nov 03, 2020 9.667 9.743 9.521 9.648 123,835 +0.25(+2.61%)
Nov 02, 2020 9.340 9.453 9.275 9.403 116,150 +0.23(+2.54%)
Oct 30, 2020 9.240 9.334 9.101 9.170 109,385 -0.10(-1.09%)
Oct 29, 2020 8.994 9.315 8.931 9.271 89,407 +0.23(+2.57%)
Oct 28, 2020 9.290 9.384 9.026 9.038 151,302 -0.47(-4.90%)
Oct 27, 2020 9.579 9.586 9.441 9.504 45,552 -0.09(-0.98%)
Oct 26, 2020 9.661 9.661 9.497 9.598 48,383 -0.23(-2.30%)
Oct 23, 2020 9.950 10.05 9.793 9.825 78,699 -0.02(-0.19%)
Oct 22, 2020 9.730 9.875 9.648 9.843 113,682 +0.17(+1.76%)
Oct 21, 2020 9.686 9.793 9.661 9.674 79,471 +0.01(+0.13%)
Oct 20, 2020 9.825 10.00 9.633 9.661 76,292 -0.11(-1.09%)
Oct 19, 2020 10.01 10.08 9.762 9.768 57,490 -0.23(-2.33%)
Oct 16, 2020 9.850 10.08 9.837 10.00 100,958 +0.09(+0.89%)
Oct 15, 2020 9.680 9.919 9.592 9.913 92,490 +0.13(+1.35%)
Oct 14, 2020 9.812 9.913 9.755 9.780 49,005 -0.01(-0.06%)
Oct 13, 2020 9.837 9.881 9.755 9.787 74,901 -0.18(-1.83%)
Oct 12, 2020 9.944 9.988 9.843 9.969 82,107 +0.03(+0.25%)
Oct 09, 2020 10.10 10.10 9.843 9.944 114,790 -0.04(-0.38%)
Oct 08, 2020 9.994 10.09 9.900 9.982 112,879 +0.02(+0.19%)
Oct 07, 2020 9.969 10.02 9.774 9.963 190,647 +0.09(+0.96%)
Oct 06, 2020 10.11 10.31 9.869 9.869 157,764 -0.13(-1.26%)
Oct 05, 2020 9.743 10.02 9.743 9.994 147,321 +0.31(+3.18%)
Oct 02, 2020 9.284 9.831 9.284 9.686 111,292 +0.22(+2.33%)
Oct 01, 2020 9.340 9.529 9.214 9.466 262,565 +0.11(+1.21%)
Sep 30, 2020 9.491 9.636 9.309 9.353 250,582 -0.08(-0.87%)
Sep 29, 2020 9.466 9.491 9.284 9.435 162,695 -0.04(-0.46%)
Sep 28, 2020 9.309 9.667 9.309 9.479 388,083 +0.29(+3.15%)
Sep 25, 2020 9.177 9.302 9.170 9.189 94,280 -0.11(-1.15%)
Sep 24, 2020 9.183 9.453 9.089 9.296 145,337 +0.16(+1.79%)
Sep 23, 2020 9.435 9.608 9.120 9.133 152,328 -0.36(-3.84%)
Sep 22, 2020 9.409 9.674 9.271 9.497 180,005 +0.09(+0.94%)
Sep 21, 2020 9.818 9.818 9.252 9.409 206,794 -0.64(-6.32%)
Sep 18, 2020 10.33 10.33 9.938 10.04 442,627 -0.17(-1.66%)
Sep 17, 2020 9.957 10.31 9.919 10.21 171,976 +0.15(+1.50%)
Sep 16, 2020 10.11 10.28 10.04 10.06 180,089 +0.12(+1.19%)
Sep 15, 2020 10.29 10.30 9.939 9.945 68,364 -0.29(-2.81%)
Sep 14, 2020 10.24 10.29 10.15 10.23 93,365 +0.07(+0.68%)
Sep 11, 2020 10.05 10.36 10.03 10.16 112,608 +0.12(+1.24%)
Sep 10, 2020 10.58 10.58 10.03 10.04 151,215 -0.54(-5.08%)
Sep 09, 2020 10.66 10.73 10.49 10.58 142,046 -0.01(-0.12%)
Sep 08, 2020 10.79 10.83 10.41 10.59 134,267 -0.34(-3.09%)
Sep 04, 2020 10.91 11.07 10.71 10.93 168,191 +0.16(+1.45%)
Sep 03, 2020 10.92 10.94 10.63 10.77 149,486 -0.14(-1.32%)
Sep 02, 2020 10.83 10.93 10.69 10.91 83,754 +0.06(+0.58%)
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.