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 (%)
Feb 26, 2010 8.171 8.280 8.033 8.245 389,770 +0.10(+1.21%)
Feb 25, 2010 8.014 8.171 7.984 8.147 388,504 +0.00(+0.00%)
Feb 24, 2010 8.245 8.280 8.137 8.147 344,180 -0.05(-0.60%)
Feb 23, 2010 8.284 8.353 8.171 8.196 334,218 -0.13(-1.54%)
Feb 22, 2010 8.447 8.467 8.265 8.324 296,935 -0.10(-1.23%)
Feb 19, 2010 8.432 8.575 8.348 8.427 298,727 -0.00(-0.06%)
Feb 18, 2010 8.309 8.452 8.240 8.432 221,590 +0.09(+1.06%)
Feb 17, 2010 8.511 8.555 8.206 8.343 302,721 -0.11(-1.34%)
Feb 16, 2010 8.486 8.589 8.284 8.457 277,374 -0.00(-0.06%)
Feb 12, 2010 7.856 8.462 8.462 8.462 440,840 +0.53(+6.64%)
Feb 11, 2010 7.792 8.024 7.694 7.935 274,934 +0.16(+2.03%)
Feb 10, 2010 7.846 7.955 7.753 7.777 342,565 -0.12(-1.56%)
Feb 09, 2010 7.955 7.987 7.704 7.900 278,383 +0.06(+0.82%)
Feb 08, 2010 7.950 8.004 7.817 7.836 188,773 -0.14(-1.73%)
Feb 05, 2010 7.802 7.996 7.733 7.974 244,538 +0.18(+2.34%)
Feb 04, 2010 7.797 7.945 7.708 7.792 288,409 -0.05(-0.69%)
Feb 03, 2010 7.846 8.001 7.733 7.846 182,219 -0.05(-0.69%)
Feb 02, 2010 7.930 8.083 7.886 7.900 214,547 -0.05(-0.68%)
Feb 01, 2010 7.994 8.056 7.718 7.955 291,992 -0.01(-0.12%)
Jan 29, 2010 7.851 8.102 7.851 7.964 315,822 +0.18(+2.34%)
Jan 28, 2010 7.974 8.001 7.733 7.782 230,126 -0.16(-2.04%)
Jan 27, 2010 7.595 7.979 7.595 7.945 207,312 +0.29(+3.79%)
Jan 26, 2010 7.684 7.836 7.630 7.654 158,326 -0.09(-1.21%)
Jan 25, 2010 7.610 7.812 7.504 7.748 243,281 +0.18(+2.41%)
Jan 22, 2010 7.625 7.748 7.403 7.566 240,499 -0.09(-1.16%)
Jan 21, 2010 7.935 7.984 7.645 7.654 225,381 -0.29(-3.66%)
Jan 20, 2010 7.881 8.033 7.772 7.945 249,412 +0.00(+0.06%)
Jan 19, 2010 7.393 7.955 7.393 7.940 332,442 +0.59(+8.04%)
Jan 15, 2010 7.413 7.349 7.349 7.349 270,395 -0.03(-0.40%)
Jan 14, 2010 7.369 7.448 7.339 7.379 85,620 +0.00(+0.07%)
Jan 13, 2010 7.398 7.412 7.233 7.374 167,456 +0.02(+0.34%)
Jan 12, 2010 7.315 7.389 7.261 7.349 130,531 -0.04(-0.53%)
Jan 11, 2010 7.640 7.640 7.354 7.389 120,668 -0.17(-2.22%)
Jan 08, 2010 7.413 7.561 7.359 7.556 137,440 +0.14(+1.86%)
Jan 07, 2010 7.595 7.595 7.315 7.418 205,766 -0.16(-2.14%)
Jan 06, 2010 7.684 7.684 7.521 7.581 202,553 -0.12(-1.53%)
Jan 05, 2010 8.073 8.073 7.679 7.699 189,240 -0.41(-5.04%)
Jan 04, 2010 7.876 8.107 7.802 8.107 217,232 +0.32(+4.11%)
Dec 31, 2009 7.832 7.787 7.787 7.787 187,306 -0.05(-0.69%)
Dec 30, 2009 7.743 7.841 7.713 7.841 110,819 +0.04(+0.50%)
Dec 29, 2009 7.792 7.817 7.630 7.802 71,944 +0.05(+0.63%)
Dec 28, 2009 7.738 7.772 7.649 7.753 84,667 +0.02(+0.25%)
Dec 24, 2009 7.699 7.753 7.630 7.733 37,453 +0.08(+1.03%)
Dec 23, 2009 7.521 7.689 7.448 7.654 173,542 +0.19(+2.50%)
Dec 22, 2009 7.492 7.502 7.408 7.467 167,576 +0.01(+0.13%)
Dec 21, 2009 7.201 7.595 7.192 7.457 263,088 +0.32(+4.41%)
Dec 18, 2009 7.374 7.448 7.142 7.142 751,109 -0.14(-1.96%)
Dec 17, 2009 7.492 7.581 7.256 7.285 167,683 -0.09(-1.20%)
Dec 16, 2009 7.305 7.605 7.261 7.374 297,339 +0.15(+2.11%)
Dec 15, 2009 7.472 7.561 7.197 7.221 208,466 -0.26(-3.49%)
Dec 14, 2009 7.349 7.482 7.349 7.482 107,412 +0.16(+2.15%)
Dec 11, 2009 7.379 7.457 7.152 7.325 117,789 +0.01(+0.13%)
Dec 10, 2009 7.408 7.531 7.246 7.315 140,345 -0.08(-1.13%)
Dec 09, 2009 7.334 7.418 7.221 7.398 141,694 +0.05(+0.67%)
Dec 08, 2009 7.403 7.453 7.310 7.349 148,571 -0.13(-1.71%)
Dec 07, 2009 7.290 7.502 7.236 7.477 199,849 +0.16(+2.22%)
Dec 04, 2009 7.177 7.344 7.098 7.315 347,725 +0.31(+4.35%)
Dec 03, 2009 7.226 7.285 6.990 7.010 252,099 -0.17(-2.33%)
Dec 02, 2009 7.325 7.487 7.083 7.177 359,707 -0.13(-1.75%)
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.