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, 2016 8.854 8.918 8.770 8.787 93,747 -0.06(-0.63%)
Mar 30, 2016 8.904 8.928 8.703 8.843 63,740 +0.00(+0.00%)
Mar 29, 2016 8.569 8.882 8.508 8.843 97,575 +0.23(+2.73%)
Mar 28, 2016 8.619 8.709 8.497 8.608 86,680 -0.01(-0.13%)
Mar 24, 2016 8.239 8.619 8.619 8.619 110,202 +0.30(+3.63%)
Mar 23, 2016 8.608 8.765 8.317 8.317 70,279 -0.34(-3.88%)
Mar 22, 2016 8.703 8.804 8.541 8.653 70,731 -0.18(-2.09%)
Mar 21, 2016 8.865 8.944 8.709 8.837 88,943 -0.06(-0.63%)
Mar 18, 2016 8.904 8.932 8.676 8.893 279,460 +0.07(+0.76%)
Mar 17, 2016 8.508 8.854 8.440 8.826 163,044 +0.31(+3.61%)
Mar 16, 2016 8.379 8.636 8.362 8.519 78,612 +0.10(+1.13%)
Mar 15, 2016 8.490 8.601 8.357 8.424 68,779 -0.13(-1.56%)
Mar 14, 2016 8.490 8.640 8.490 8.557 88,755 +0.04(+0.52%)
Mar 11, 2016 8.635 8.679 8.396 8.512 130,458 -0.04(-0.52%)
Mar 10, 2016 8.890 9.106 8.518 8.557 84,149 -0.33(-3.69%)
Mar 09, 2016 8.673 8.973 8.673 8.884 190,730 +0.24(+2.83%)
Mar 08, 2016 8.651 8.801 8.551 8.640 107,188 -0.08(-0.95%)
Mar 07, 2016 8.296 8.782 8.296 8.723 113,284 +0.41(+4.94%)
Mar 04, 2016 8.490 8.590 8.257 8.313 153,128 -0.14(-1.71%)
Mar 03, 2016 8.318 8.457 8.268 8.457 146,226 +0.22(+2.63%)
Mar 02, 2016 8.024 8.257 7.863 8.241 124,682 +0.24(+2.98%)
Mar 01, 2016 7.647 8.002 7.647 8.002 204,762 +0.38(+5.03%)
Feb 29, 2016 7.214 7.869 7.158 7.619 407,505 +0.73(+10.64%)
Feb 26, 2016 6.914 7.042 6.798 6.887 83,417 +0.07(+1.06%)
Feb 25, 2016 6.964 6.964 6.659 6.814 68,067 -0.07(-0.97%)
Feb 24, 2016 6.631 6.903 6.526 6.881 63,048 +0.19(+2.82%)
Feb 23, 2016 7.009 7.103 6.687 6.692 94,454 -0.33(-4.66%)
Feb 22, 2016 6.814 7.106 6.781 7.020 166,445 +0.26(+3.77%)
Feb 19, 2016 6.909 6.909 6.709 6.764 112,594 -0.17(-2.40%)
Feb 18, 2016 7.047 7.170 6.781 6.931 85,212 -0.09(-1.26%)
Feb 17, 2016 7.181 7.325 7.009 7.020 135,961 -0.13(-1.79%)
Feb 16, 2016 7.236 7.347 6.964 7.147 99,226 -0.01(-0.16%)
Feb 12, 2016 6.970 7.158 7.158 7.158 83,255 +0.28(+4.03%)
Feb 11, 2016 6.803 6.970 6.776 6.881 46,064 -0.05(-0.72%)
Feb 10, 2016 7.114 7.131 6.920 6.931 52,173 -0.14(-2.04%)
Feb 09, 2016 7.059 7.197 7.031 7.075 56,885 -0.12(-1.70%)
Feb 08, 2016 6.986 7.264 6.975 7.197 84,956 +0.11(+1.49%)
Feb 05, 2016 7.103 7.364 6.931 7.092 186,576 -0.04(-0.54%)
Feb 04, 2016 6.853 7.303 6.853 7.131 94,808 +0.27(+3.96%)
Feb 03, 2016 6.909 6.981 6.737 6.859 95,799 +0.02(+0.32%)
Feb 02, 2016 6.859 6.898 6.795 6.837 71,008 -0.13(-1.91%)
Feb 01, 2016 7.181 7.181 6.948 6.970 87,996 -0.32(-4.34%)
Jan 29, 2016 6.770 7.286 6.770 7.286 256,198 +0.51(+7.53%)
Jan 28, 2016 6.814 6.859 6.726 6.776 83,545 +0.06(+0.83%)
Jan 27, 2016 6.809 6.892 6.659 6.720 70,876 -0.12(-1.78%)
Jan 26, 2016 6.526 6.936 6.526 6.842 116,586 +0.36(+5.57%)
Jan 25, 2016 6.809 6.809 6.448 6.481 143,685 -0.38(-5.58%)
Jan 22, 2016 7.009 7.170 6.753 6.864 126,027 -0.01(-0.16%)
Jan 21, 2016 6.703 6.964 6.665 6.875 175,208 +0.17(+2.48%)
Jan 20, 2016 6.504 6.781 6.309 6.709 136,378 +0.12(+1.85%)
Jan 19, 2016 6.936 6.948 6.502 6.587 161,352 -0.26(-3.81%)
Jan 15, 2016 6.776 6.848 6.848 6.848 171,916 -0.14(-1.99%)
Jan 14, 2016 6.859 7.136 6.770 6.986 147,864 +0.19(+2.78%)
Jan 13, 2016 6.887 6.986 6.659 6.798 262,614 -0.09(-1.29%)
Jan 12, 2016 6.853 7.047 6.670 6.887 215,322 +0.13(+1.97%)
Jan 11, 2016 6.681 6.784 6.470 6.753 235,837 +0.10(+1.50%)
Jan 08, 2016 6.809 6.875 6.604 6.654 613,751 -0.17(-2.44%)
Jan 07, 2016 7.114 7.131 6.798 6.820 174,725 -0.40(-5.53%)
Jan 06, 2016 7.536 7.536 7.197 7.220 293,085 -0.46(-5.93%)
Jan 05, 2016 7.847 7.902 7.663 7.675 157,923 -0.15(-1.91%)
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.