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 (%)
Dec 29, 2006 11.32 11.39 11.13 11.13 204,777 -0.19(-1.70%)
Dec 28, 2006 11.49 11.59 11.31 11.32 329,106 -0.16(-1.37%)
Dec 27, 2006 11.47 11.59 11.31 11.48 329,513 +0.01(+0.13%)
Dec 26, 2006 10.94 11.49 10.94 11.46 469,078 +0.58(+5.29%)
Dec 22, 2006 10.99 11.01 10.79 10.89 256,581 -0.14(-1.25%)
Dec 21, 2006 11.29 11.29 10.97 11.03 318,746 -0.25(-2.18%)
Dec 20, 2006 11.10 11.31 11.10 11.27 395,537 +0.18(+1.60%)
Dec 19, 2006 10.85 11.19 10.83 11.10 530,024 +0.16(+1.44%)
Dec 18, 2006 11.03 11.15 10.85 10.94 536,119 -0.09(-0.85%)
Dec 15, 2006 11.04 11.32 10.99 11.03 934,094 +0.04(+0.40%)
Dec 14, 2006 10.94 11.32 10.91 10.99 689,702 +0.03(+0.27%)
Dec 13, 2006 10.95 11.02 10.71 10.96 825,814 -0.04(-0.36%)
Dec 12, 2006 10.47 11.02 10.46 11.00 1,243,901 +0.32(+2.95%)
Dec 11, 2006 10.27 10.78 10.27 10.68 2,019,537 +0.58(+5.70%)
Dec 08, 2006 10.00 10.16 9.889 10.11 405,288 +0.11(+1.13%)
Dec 07, 2006 10.07 10.09 9.894 9.992 204,980 -0.05(-0.54%)
Dec 06, 2006 10.06 10.14 9.958 10.05 454,858 +0.01(+0.10%)
Dec 05, 2006 10.06 10.14 9.997 10.04 454,655 -0.02(-0.24%)
Dec 04, 2006 9.663 10.11 9.638 10.06 568,623 +0.45(+4.71%)
Dec 01, 2006 9.535 9.796 9.436 9.609 505,849 -0.18(-1.86%)
Nov 30, 2006 9.707 9.869 9.658 9.791 646,634 +0.03(+0.35%)
Nov 29, 2006 9.500 9.805 9.500 9.756 425,401 +0.34(+3.61%)
Nov 28, 2006 9.589 9.756 9.323 9.417 718,753 -0.16(-1.65%)
Nov 27, 2006 9.732 9.756 9.387 9.574 631,397 -0.23(-2.36%)
Nov 24, 2006 9.673 9.820 9.648 9.805 126,157 +0.05(+0.50%)
Nov 22, 2006 9.820 9.943 9.737 9.756 285,225 -0.01(-0.10%)
Nov 21, 2006 9.845 9.899 9.756 9.766 262,879 -0.08(-0.80%)
Nov 20, 2006 9.643 9.869 9.643 9.845 340,889 +0.20(+2.09%)
Nov 17, 2006 9.746 9.746 9.461 9.643 609,457 -0.14(-1.41%)
Nov 16, 2006 9.845 9.865 9.579 9.781 571,873 -0.06(-0.65%)
Nov 15, 2006 9.796 9.865 9.677 9.845 280,350 +0.02(+0.20%)
Nov 14, 2006 9.599 9.835 9.392 9.825 755,523 +0.26(+2.67%)
Nov 13, 2006 9.225 9.589 9.225 9.569 364,658 +0.27(+2.86%)
Nov 10, 2006 9.210 9.412 9.087 9.303 445,919 +0.05(+0.59%)
Nov 09, 2006 9.200 9.303 9.082 9.249 371,768 +0.02(+0.27%)
Nov 08, 2006 8.590 9.254 8.511 9.225 626,725 +0.95(+11.55%)
Nov 07, 2006 8.368 8.368 8.240 8.270 244,189 -0.09(-1.06%)
Nov 06, 2006 8.368 8.432 8.289 8.358 253,534 -0.01(-0.12%)
Nov 03, 2006 8.156 8.398 8.156 8.368 187,509 +0.27(+3.34%)
Nov 02, 2006 8.132 8.358 8.068 8.097 141,190 -0.03(-0.42%)
Nov 01, 2006 8.614 8.614 8.107 8.132 213,309 -0.45(-5.28%)
Oct 31, 2006 8.742 8.811 8.511 8.585 124,735 -0.12(-1.41%)
Oct 30, 2006 8.673 8.796 8.614 8.708 168,616 -0.03(-0.39%)
Oct 27, 2006 8.919 8.988 8.703 8.742 131,845 -0.20(-2.26%)
Oct 26, 2006 8.791 8.954 8.718 8.944 157,646 +0.24(+2.71%)
Oct 25, 2006 8.639 8.791 8.550 8.708 107,264 +0.10(+1.14%)
Oct 24, 2006 8.659 8.742 8.506 8.609 78,619 -0.08(-0.91%)
Oct 23, 2006 8.590 8.826 8.511 8.688 121,485 +0.03(+0.40%)
Oct 20, 2006 8.762 8.811 8.614 8.654 110,514 -0.05(-0.62%)
Oct 19, 2006 8.412 8.791 8.412 8.708 178,977 +0.29(+3.45%)
Oct 18, 2006 8.491 8.526 8.378 8.417 334,998 -0.07(-0.87%)
Oct 17, 2006 8.737 8.737 8.467 8.491 217,169 -0.33(-3.79%)
Oct 16, 2006 8.614 8.831 8.551 8.826 148,098 +0.23(+2.69%)
Oct 13, 2006 8.590 8.614 8.368 8.595 174,507 -0.00(-0.06%)
Oct 12, 2006 8.412 8.604 8.358 8.599 183,040 +0.26(+3.13%)
Oct 11, 2006 8.358 8.447 8.220 8.339 103,404 -0.06(-0.70%)
Oct 10, 2006 8.339 8.452 8.201 8.398 172,679 +0.08(+1.01%)
Oct 09, 2006 8.299 8.363 8.152 8.314 111,936 +0.01(+0.18%)
Oct 06, 2006 8.353 8.407 8.245 8.299 163,943 -0.11(-1.29%)
Oct 05, 2006 8.166 8.471 8.137 8.407 346,171 +0.24(+2.89%)
Oct 04, 2006 8.073 8.319 8.068 8.171 331,138 +0.08(+1.03%)
Oct 03, 2006 8.009 8.122 7.891 8.088 216,560 +0.06(+0.74%)
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.