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, 2005 8.300 8.373 8.182 8.265 171,142 -0.09(-1.11%)
Mar 30, 2005 8.104 8.358 8.104 8.358 119,738 +0.27(+3.33%)
Mar 29, 2005 8.202 8.378 8.069 8.089 178,689 -0.11(-1.32%)
Mar 28, 2005 8.363 8.432 8.187 8.197 125,450 -0.18(-2.11%)
Mar 24, 2005 8.427 8.452 8.324 8.373 146,664 -0.01(-0.18%)
Mar 23, 2005 8.442 8.452 8.324 8.388 141,360 -0.10(-1.21%)
Mar 22, 2005 8.604 8.687 8.486 8.491 134,425 -0.15(-1.70%)
Mar 21, 2005 8.530 8.667 8.530 8.638 181,953 +0.04(+0.51%)
Mar 18, 2005 8.844 8.844 8.579 8.594 583,190 -0.17(-1.90%)
Mar 17, 2005 8.677 8.785 8.559 8.760 117,698 +0.12(+1.42%)
Mar 16, 2005 8.746 8.746 8.555 8.638 139,321 -0.11(-1.29%)
Mar 15, 2005 8.775 8.922 8.746 8.751 128,305 +0.04(+0.51%)
Mar 14, 2005 8.658 8.741 8.638 8.707 148,092 +0.05(+0.57%)
Mar 11, 2005 8.579 8.677 8.579 8.658 162,575 +0.01(+0.17%)
Mar 10, 2005 8.653 8.721 8.579 8.643 174,814 -0.06(-0.68%)
Mar 09, 2005 8.530 8.746 8.481 8.702 204,799 +0.07(+0.85%)
Mar 08, 2005 8.677 8.726 8.579 8.628 177,874 -0.07(-0.79%)
Mar 07, 2005 8.457 8.819 8.457 8.697 123,206 -0.00(-0.06%)
Mar 04, 2005 8.604 8.810 8.481 8.702 73,434 +0.13(+1.54%)
Mar 03, 2005 8.545 8.599 8.412 8.569 226,422 +0.02(+0.29%)
Mar 02, 2005 8.633 8.741 8.520 8.545 131,365 -0.16(-1.86%)
Mar 01, 2005 8.530 8.741 8.520 8.707 155,231 +0.23(+2.66%)
Feb 28, 2005 8.476 8.481 8.280 8.481 210,919 +0.00(+0.06%)
Feb 25, 2005 8.177 8.481 8.177 8.476 182,565 +0.25(+3.04%)
Feb 24, 2005 8.006 8.226 7.912 8.226 112,599 +0.22(+2.69%)
Feb 23, 2005 8.064 8.236 7.893 8.010 158,903 -0.08(-0.97%)
Feb 22, 2005 8.236 8.260 8.050 8.089 176,242 -0.21(-2.54%)
Feb 18, 2005 8.290 8.398 8.187 8.300 98,932 +0.01(+0.18%)
Feb 17, 2005 8.437 8.486 8.260 8.285 155,027 -0.14(-1.69%)
Feb 16, 2005 8.221 8.491 8.221 8.427 136,261 +0.15(+1.78%)
Feb 15, 2005 8.172 8.393 8.153 8.280 182,361 +0.11(+1.32%)
Feb 14, 2005 8.192 8.334 8.118 8.172 190,521 -0.02(-0.24%)
Feb 11, 2005 8.015 8.260 7.868 8.192 184,809 +0.14(+1.77%)
Feb 10, 2005 8.089 8.128 7.947 8.050 222,342 -0.09(-1.08%)
Feb 09, 2005 8.187 8.309 8.069 8.138 216,426 -0.10(-1.25%)
Feb 08, 2005 8.334 8.349 8.211 8.241 150,336 -0.16(-1.87%)
Feb 07, 2005 8.388 8.398 8.280 8.398 167,674 +0.01(+0.12%)
Feb 04, 2005 8.236 8.412 8.099 8.388 205,003 +0.10(+1.24%)
Feb 03, 2005 8.349 8.383 8.187 8.285 181,341 -0.14(-1.63%)
Feb 02, 2005 8.344 8.422 8.251 8.422 250,288 +0.08(+0.94%)
Feb 01, 2005 8.378 8.447 8.280 8.344 263,547 +0.03(+0.41%)
Jan 31, 2005 8.040 8.319 8.040 8.309 260,895 +0.43(+5.41%)
Jan 28, 2005 8.064 8.064 7.780 7.883 304,344 -0.17(-2.13%)
Jan 27, 2005 8.859 8.859 7.917 8.055 414,087 -0.90(-10.07%)
Jan 26, 2005 8.868 8.966 8.765 8.957 52,015 +0.09(+1.00%)
Jan 25, 2005 8.501 8.868 8.501 8.868 161,759 +0.31(+3.61%)
Jan 24, 2005 8.922 8.957 8.550 8.559 105,663 -0.33(-3.70%)
Jan 21, 2005 8.751 8.937 8.702 8.888 300,264 +0.18(+2.08%)
Jan 20, 2005 8.922 8.922 8.628 8.707 215,815 -0.27(-3.06%)
Jan 19, 2005 9.231 9.241 8.971 8.981 165,634 -0.30(-3.22%)
Jan 18, 2005 9.011 9.329 8.898 9.280 294,756 +0.38(+4.30%)
Jan 14, 2005 8.849 8.927 8.805 8.898 134,425 +0.08(+0.95%)
Jan 13, 2005 8.824 8.824 8.707 8.814 250,288 +0.04(+0.45%)
Jan 12, 2005 8.922 8.922 8.629 8.775 350,444 -0.15(-1.65%)
Jan 11, 2005 9.143 9.143 8.922 8.922 167,878 -0.27(-2.93%)
Jan 10, 2005 9.011 9.319 9.001 9.192 299,040 +0.13(+1.46%)
Jan 07, 2005 9.373 9.373 9.060 9.060 208,471 -0.34(-3.60%)
Jan 06, 2005 9.471 9.618 9.398 9.398 163,187 -0.02(-0.21%)
Jan 05, 2005 9.746 9.746 9.417 9.417 311,279 -0.33(-3.42%)
Jan 04, 2005 9.952 9.952 9.707 9.751 229,685 -0.15(-1.49%)
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.