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 (%)
Mar 31, 2003 5.790 5.981 5.672 5.858 141,156 +0.02(+0.34%)
Mar 28, 2003 5.814 5.883 5.638 5.839 83,837 +0.02(+0.34%)
Mar 27, 2003 5.736 5.819 5.594 5.819 53,239 +0.04(+0.68%)
Mar 26, 2003 5.981 5.981 5.736 5.780 46,304 -0.18(-3.04%)
Mar 25, 2003 5.951 6.094 5.922 5.961 42,428 +0.05(+0.91%)
Mar 24, 2003 6.152 6.162 5.907 5.907 62,011 -0.29(-4.74%)
Mar 21, 2003 5.834 6.201 5.701 6.201 138,505 +0.34(+5.86%)
Mar 20, 2003 5.834 5.932 5.731 5.858 48,956 -0.02(-0.42%)
Mar 19, 2003 5.907 5.956 5.819 5.883 80,777 -0.04(-0.66%)
Mar 18, 2003 5.559 5.932 5.520 5.922 99,952 +0.31(+5.59%)
Mar 17, 2003 5.388 5.628 5.270 5.608 154,619 +0.17(+3.16%)
Mar 14, 2003 5.540 5.594 5.388 5.437 102,195 -0.08(-1.51%)
Mar 13, 2003 5.221 5.520 5.196 5.520 78,533 +0.32(+6.23%)
Mar 12, 2003 5.260 5.265 5.123 5.196 74,454 -0.10(-1.85%)
Mar 11, 2003 5.417 5.417 5.260 5.295 48,140 -0.12(-2.26%)
Mar 10, 2003 5.226 5.491 5.226 5.417 191,948 +0.14(+2.70%)
Mar 07, 2003 5.442 5.447 5.270 5.275 48,752 -0.21(-3.76%)
Mar 06, 2003 5.682 5.682 5.481 5.481 79,553 -0.20(-3.54%)
Mar 05, 2003 5.491 5.746 5.491 5.682 84,245 +0.14(+2.57%)
Mar 04, 2003 5.638 5.697 5.530 5.540 72,414 -0.08(-1.40%)
Mar 03, 2003 5.598 5.652 5.447 5.618 141,564 +0.07(+1.24%)
Feb 28, 2003 5.613 5.687 5.549 5.549 29,985 -0.03(-0.53%)
Feb 27, 2003 5.613 5.657 5.442 5.579 43,244 +0.14(+2.52%)
Feb 26, 2003 5.613 5.667 5.442 5.442 112,191 -0.17(-3.06%)
Feb 25, 2003 5.378 5.613 5.378 5.613 90,568 +0.24(+4.38%)
Feb 24, 2003 5.613 5.618 5.216 5.378 199,700 -0.25(-4.53%)
Feb 21, 2003 5.613 5.736 5.613 5.633 67,722 -0.01(-0.17%)
Feb 20, 2003 5.711 5.711 5.594 5.643 45,488 -0.03(-0.52%)
Feb 19, 2003 5.736 5.790 5.540 5.672 138,709 -0.06(-1.11%)
Feb 18, 2003 5.603 5.785 5.466 5.736 110,559 +0.15(+2.63%)
Feb 14, 2003 5.785 5.824 5.574 5.589 167,878 -0.18(-3.06%)
Feb 13, 2003 5.711 5.809 5.662 5.765 161,963 +0.00(+0.09%)
Feb 12, 2003 5.922 6.005 5.760 5.760 167,062 -0.19(-3.13%)
Feb 11, 2003 6.128 6.128 5.932 5.947 100,564 -0.18(-2.96%)
Feb 10, 2003 5.956 6.192 5.917 6.128 73,842 +0.12(+2.04%)
Feb 07, 2003 6.054 6.143 6.005 6.005 113,211 -0.02(-0.33%)
Feb 06, 2003 5.907 6.128 5.907 6.025 110,763 +0.07(+1.15%)
Feb 05, 2003 6.084 6.206 5.907 5.956 117,902 -0.08(-1.30%)
Feb 04, 2003 6.324 6.349 6.030 6.035 156,863 -0.25(-3.90%)
Feb 03, 2003 6.398 6.447 6.275 6.280 157,475 +0.05(+0.87%)
Jan 31, 2003 5.937 6.275 5.907 6.226 135,853 +0.29(+4.96%)
Jan 30, 2003 5.956 5.981 5.932 5.932 83,225 +0.02(+0.41%)
Jan 29, 2003 5.932 6.045 5.883 5.907 78,533 -0.02(-0.41%)
Jan 28, 2003 5.986 6.054 5.795 5.932 131,977 -0.05(-0.90%)
Jan 27, 2003 6.103 6.138 5.986 5.986 91,180 -0.09(-1.45%)
Jan 24, 2003 6.201 6.206 6.069 6.074 95,464 -0.15(-2.44%)
Jan 23, 2003 6.236 6.285 6.113 6.226 188,481 -0.01(-0.16%)
Jan 22, 2003 6.398 6.398 6.216 6.236 64,254 -0.14(-2.15%)
Jan 21, 2003 6.447 6.520 6.275 6.373 164,819 -0.16(-2.40%)
Jan 17, 2003 6.540 6.584 6.422 6.530 48,752 -0.02(-0.30%)
Jan 16, 2003 6.545 6.618 6.476 6.550 38,960 -0.02(-0.30%)
Jan 15, 2003 6.618 6.672 6.559 6.569 76,290 -0.05(-0.74%)
Jan 14, 2003 6.755 6.765 6.447 6.618 240,293 -0.14(-2.03%)
Jan 13, 2003 6.839 6.839 6.692 6.755 101,380 -0.03(-0.51%)
Jan 10, 2003 6.819 6.853 6.682 6.790 92,404 -0.02(-0.36%)
Jan 09, 2003 6.849 6.986 6.721 6.814 113,211 -0.02(-0.36%)
Jan 08, 2003 7.059 7.059 6.814 6.839 63,642 -0.25(-3.59%)
Jan 07, 2003 7.099 7.099 6.991 7.094 54,055 -0.00(-0.07%)
Jan 06, 2003 7.133 7.157 7.001 7.099 282,517 -0.01(-0.21%)
Jan 03, 2003 7.388 7.412 7.113 7.113 108,927 -0.28(-3.78%)
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.