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 (%)
Feb 28, 2006 8.108 8.133 8.030 8.089 169,714 -0.02(-0.24%)
Feb 27, 2006 8.055 8.187 8.040 8.108 235,805 +0.05(+0.67%)
Feb 24, 2006 7.868 8.094 7.839 8.055 147,684 +0.00(+0.00%)
Feb 23, 2006 8.069 8.089 8.010 8.055 397,972 -0.01(-0.12%)
Feb 22, 2006 7.844 8.101 7.844 8.064 239,681 +0.25(+3.26%)
Feb 21, 2006 8.015 8.089 7.756 7.809 188,889 -0.19(-2.33%)
Feb 17, 2006 7.751 8.290 7.751 7.996 444,073 +0.27(+3.56%)
Feb 16, 2006 7.466 7.721 7.403 7.721 235,805 +0.25(+3.41%)
Feb 15, 2006 7.354 7.569 7.302 7.466 420,410 +0.04(+0.59%)
Feb 14, 2006 7.221 7.510 7.192 7.422 436,321 +0.21(+2.85%)
Feb 13, 2006 7.363 7.363 7.157 7.216 522,402 -0.17(-2.26%)
Feb 10, 2006 7.295 7.427 7.182 7.383 525,666 +0.06(+0.80%)
Feb 09, 2006 7.202 7.432 7.118 7.324 122,594 +0.10(+1.43%)
Feb 08, 2006 7.069 7.300 7.020 7.221 129,937 +0.16(+2.29%)
Feb 07, 2006 7.231 7.275 7.020 7.059 124,838 -0.19(-2.57%)
Feb 06, 2006 7.005 7.251 6.922 7.246 152,376 +0.24(+3.43%)
Feb 03, 2006 7.108 7.206 7.005 7.005 206,839 -0.11(-1.52%)
Feb 02, 2006 7.255 7.280 7.064 7.113 223,566 -0.19(-2.62%)
Feb 01, 2006 7.270 7.349 7.206 7.304 167,878 -0.01(-0.20%)
Jan 31, 2006 7.231 7.373 7.182 7.319 238,049 +0.06(+0.88%)
Jan 30, 2006 7.304 7.383 7.236 7.255 129,325 -0.05(-0.67%)
Jan 27, 2006 7.373 7.447 7.231 7.304 333,513 -0.07(-1.00%)
Jan 26, 2006 7.035 7.378 7.015 7.378 247,636 +0.34(+4.88%)
Jan 25, 2006 6.966 7.084 6.942 7.035 137,077 +0.10(+1.41%)
Jan 24, 2006 6.912 7.015 6.863 6.937 204,187 +0.05(+0.71%)
Jan 23, 2006 6.790 6.888 6.736 6.888 402,460 +0.05(+0.79%)
Jan 20, 2006 7.059 7.059 6.809 6.834 386,345 -0.15(-2.18%)
Jan 19, 2006 6.814 7.069 6.770 6.986 228,462 +0.21(+3.04%)
Jan 18, 2006 6.574 6.922 6.574 6.780 481,402 +0.19(+2.83%)
Jan 17, 2006 6.471 6.648 6.373 6.594 396,136 +0.07(+1.13%)
Jan 13, 2006 6.491 6.535 6.422 6.520 188,277 +0.03(+0.45%)
Jan 12, 2006 6.515 6.564 6.466 6.491 159,923 -0.02(-0.38%)
Jan 11, 2006 6.564 6.564 6.437 6.515 168,490 -0.05(-0.75%)
Jan 10, 2006 6.447 6.613 6.437 6.564 190,317 +0.07(+1.13%)
Jan 09, 2006 6.398 6.618 6.373 6.491 183,381 +0.09(+1.38%)
Jan 06, 2006 6.437 6.456 6.290 6.402 418,167 -0.00(-0.08%)
Jan 05, 2006 6.471 6.491 6.314 6.407 172,774 -0.09(-1.36%)
Jan 04, 2006 6.432 6.501 6.349 6.496 143,400 +0.06(+0.99%)
Jan 03, 2006 6.363 6.461 6.182 6.432 172,978 +0.11(+1.78%)
Dec 30, 2005 6.329 6.402 6.319 6.319 182,973 -0.06(-0.92%)
Dec 29, 2005 6.412 6.451 6.373 6.378 113,619 -0.04(-0.61%)
Dec 28, 2005 6.373 6.486 6.358 6.417 143,604 +0.06(+1.00%)
Dec 27, 2005 6.451 6.530 6.339 6.353 199,904 -0.10(-1.52%)
Dec 23, 2005 6.363 6.491 6.324 6.451 182,565 +0.12(+1.94%)
Dec 22, 2005 6.373 6.496 6.324 6.329 286,597 -0.00(-0.08%)
Dec 21, 2005 6.250 6.363 6.216 6.334 291,493 +0.12(+1.97%)
Dec 20, 2005 6.030 6.300 6.020 6.211 332,697 +0.23(+3.77%)
Dec 19, 2005 6.020 6.280 5.966 5.986 315,767 +0.00(+0.08%)
Dec 16, 2005 5.785 6.040 5.662 5.981 580,334 +0.22(+3.74%)
Dec 15, 2005 6.123 6.123 5.731 5.765 420,614 -0.34(-5.62%)
Dec 14, 2005 6.143 6.250 6.079 6.108 138,301 -0.05(-0.88%)
Dec 13, 2005 6.295 6.295 6.094 6.162 162,371 -0.15(-2.41%)
Dec 12, 2005 6.275 6.373 6.260 6.314 201,128 +0.08(+1.26%)
Dec 09, 2005 6.094 6.368 6.030 6.236 272,930 +0.16(+2.66%)
Dec 08, 2005 6.069 6.167 6.005 6.074 282,517 +0.04(+0.65%)
Dec 07, 2005 6.118 6.241 6.020 6.035 213,163 -0.09(-1.44%)
Dec 06, 2005 6.182 6.265 6.108 6.123 145,848 -0.03(-0.48%)
Dec 05, 2005 6.285 6.305 6.152 6.152 204,799 -0.12(-1.88%)
Dec 02, 2005 6.290 6.290 6.211 6.270 200,312 -0.01(-0.23%)
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.