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, 2004 7.054 7.201 6.946 7.201 267,957 +0.14(+2.02%)
Mar 30, 2004 7.049 7.088 6.941 7.059 181,821 -0.01(-0.21%)
Mar 29, 2004 6.773 7.083 6.773 7.074 267,348 +0.30(+4.43%)
Mar 26, 2004 6.704 6.852 6.694 6.773 148,098 +0.02(+0.29%)
Mar 25, 2004 6.611 6.867 6.562 6.754 184,259 +0.19(+2.93%)
Mar 24, 2004 6.744 6.744 6.503 6.562 201,323 -0.18(-2.70%)
Mar 23, 2004 6.645 6.837 6.645 6.744 329,309 +0.25(+3.79%)
Mar 22, 2004 6.744 6.744 6.443 6.498 257,800 -0.27(-4.00%)
Mar 19, 2004 6.916 6.916 6.744 6.768 153,176 -0.10(-1.43%)
Mar 18, 2004 6.852 6.901 6.744 6.867 222,858 -0.02(-0.36%)
Mar 17, 2004 6.758 6.985 6.758 6.891 553,793 +0.15(+2.19%)
Mar 16, 2004 6.581 6.758 6.581 6.744 334,998 +0.16(+2.47%)
Mar 15, 2004 6.714 6.729 6.557 6.581 341,499 -0.13(-1.98%)
Mar 12, 2004 6.547 6.714 6.517 6.714 300,056 +0.19(+2.94%)
Mar 11, 2004 6.439 6.576 6.434 6.522 519,663 +0.02(+0.38%)
Mar 10, 2004 6.571 6.704 6.478 6.498 247,439 -0.08(-1.27%)
Mar 09, 2004 6.611 6.690 6.498 6.581 254,956 -0.06(-0.96%)
Mar 08, 2004 6.793 6.891 6.640 6.645 177,148 -0.15(-2.17%)
Mar 05, 2004 6.768 6.847 6.754 6.793 474,970 -0.10(-1.43%)
Mar 04, 2004 6.754 6.906 6.719 6.891 247,033 +0.14(+2.04%)
Mar 03, 2004 6.842 6.842 6.630 6.754 260,441 -0.09(-1.37%)
Mar 02, 2004 7.054 7.054 6.842 6.847 125,548 -0.16(-2.25%)
Mar 01, 2004 7.034 7.049 6.965 7.005 227,530 -0.01(-0.14%)
Feb 27, 2004 6.842 7.138 6.842 7.014 350,844 +0.17(+2.52%)
Feb 26, 2004 6.867 6.891 6.818 6.842 264,910 -0.02(-0.36%)
Feb 25, 2004 6.783 6.985 6.758 6.867 785,793 +0.08(+1.23%)
Feb 24, 2004 6.694 6.886 6.670 6.783 505,646 +0.09(+1.32%)
Feb 23, 2004 6.699 6.699 6.596 6.694 1,000,525 -0.00(-0.07%)
Feb 20, 2004 6.768 6.768 6.621 6.699 427,635 -0.07(-1.02%)
Feb 19, 2004 6.891 6.916 6.763 6.768 216,560 -0.10(-1.43%)
Feb 18, 2004 6.980 6.985 6.818 6.867 220,420 -0.09(-1.27%)
Feb 17, 2004 6.975 7.019 6.941 6.955 142,409 +0.00(+0.07%)
Feb 13, 2004 7.211 7.216 6.891 6.950 173,085 -0.23(-3.22%)
Feb 12, 2004 7.049 7.339 7.039 7.182 169,835 +0.06(+0.83%)
Feb 11, 2004 7.088 7.123 7.054 7.123 363,439 -0.06(-0.89%)
Feb 10, 2004 7.113 7.187 7.049 7.187 394,928 +0.07(+1.04%)
Feb 09, 2004 7.014 7.197 6.941 7.113 975,537 +0.10(+1.40%)
Feb 06, 2004 7.078 7.078 6.990 7.014 637,492 -0.06(-0.90%)
Feb 05, 2004 7.187 7.325 7.078 7.078 440,637 -0.06(-0.83%)
Feb 04, 2004 7.384 7.457 7.138 7.138 298,837 -0.26(-3.53%)
Feb 03, 2004 7.502 7.605 7.398 7.398 133,674 -0.10(-1.38%)
Feb 02, 2004 7.669 7.713 7.497 7.502 222,451 -0.21(-2.68%)
Jan 30, 2004 7.561 7.708 7.536 7.708 143,222 +0.17(+2.29%)
Jan 29, 2004 7.708 7.822 7.526 7.536 214,935 -0.12(-1.61%)
Jan 28, 2004 7.900 8.043 7.659 7.659 289,695 -0.24(-3.05%)
Jan 27, 2004 8.230 8.265 7.738 7.900 408,945 -0.33(-4.01%)
Jan 26, 2004 8.368 8.412 8.033 8.230 286,851 -0.24(-2.79%)
Jan 23, 2004 8.688 8.703 8.191 8.467 639,320 -0.30(-3.37%)
Jan 22, 2004 8.723 8.811 8.718 8.762 207,418 +0.04(+0.45%)
Jan 21, 2004 8.639 8.811 8.624 8.723 149,316 +0.01(+0.11%)
Jan 20, 2004 8.550 8.713 8.550 8.713 172,273 +0.06(+0.74%)
Jan 16, 2004 8.540 8.668 8.526 8.649 207,418 +0.13(+1.56%)
Jan 15, 2004 8.521 8.535 8.358 8.516 220,014 -0.00(-0.06%)
Jan 14, 2004 8.343 8.521 8.270 8.521 288,476 +0.18(+2.12%)
Jan 13, 2004 8.220 8.343 8.122 8.343 316,917 +0.07(+0.89%)
Jan 12, 2004 8.122 8.275 8.083 8.270 130,830 +0.13(+1.63%)
Jan 09, 2004 8.083 8.270 8.073 8.137 216,763 +0.02(+0.24%)
Jan 08, 2004 7.950 8.235 7.940 8.117 202,136 +0.17(+2.11%)
Jan 07, 2004 7.753 7.979 7.753 7.950 104,826 +0.11(+1.44%)
Jan 06, 2004 7.969 8.033 7.836 7.836 82,479 -0.18(-2.27%)
Jan 05, 2004 7.851 8.019 7.851 8.019 91,621 +0.22(+2.78%)
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.