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 29, 2019 9.850 9.970 9.616 9.694 703,258 -0.23(-2.36%)
Mar 28, 2019 9.874 10.01 9.784 9.928 201,440 +0.10(+1.04%)
Mar 27, 2019 10.20 10.26 9.826 9.826 401,469 -0.36(-3.54%)
Mar 26, 2019 10.46 10.46 10.12 10.19 124,626 -0.12(-1.17%)
Mar 25, 2019 10.26 10.47 10.13 10.31 133,003 +0.06(+0.59%)
Mar 22, 2019 11.10 11.11 10.25 10.25 230,257 -0.85(-7.68%)
Mar 21, 2019 11.23 11.40 11.05 11.10 173,846 -0.16(-1.44%)
Mar 20, 2019 11.43 11.52 10.98 11.26 335,979 -0.17(-1.47%)
Mar 19, 2019 10.36 11.53 10.04 11.43 471,446 +1.24(+12.14%)
Mar 18, 2019 9.808 10.27 9.754 10.19 214,582 +0.36(+3.66%)
Mar 15, 2019 10.06 10.08 9.778 9.832 353,460 -0.14(-1.39%)
Mar 14, 2019 10.13 10.13 9.928 9.970 91,928 -0.15(-1.48%)
Mar 13, 2019 10.25 10.26 10.11 10.12 129,038 -0.08(-0.76%)
Mar 12, 2019 10.30 10.32 10.14 10.20 107,697 -0.07(-0.70%)
Mar 11, 2019 10.01 10.28 9.960 10.27 152,016 +0.28(+2.81%)
Mar 08, 2019 10.08 10.14 9.882 9.989 104,401 -0.14(-1.41%)
Mar 07, 2019 10.36 10.36 10.07 10.13 194,542 -0.22(-2.13%)
Mar 06, 2019 10.39 10.41 10.29 10.35 164,549 -0.02(-0.23%)
Mar 05, 2019 10.43 10.48 10.29 10.38 86,247 -0.10(-0.91%)
Mar 04, 2019 10.23 10.54 10.21 10.47 201,660 +0.19(+1.80%)
Mar 01, 2019 10.44 10.60 10.16 10.29 159,366 -0.11(-1.03%)
Feb 28, 2019 10.21 10.48 10.21 10.40 117,019 +0.13(+1.28%)
Feb 27, 2019 10.22 10.28 10.15 10.26 156,650 +0.00(+0.00%)
Feb 26, 2019 10.40 10.56 10.21 10.26 128,034 -0.14(-1.38%)
Feb 25, 2019 10.63 10.70 10.37 10.41 133,316 -0.23(-2.13%)
Feb 22, 2019 10.68 10.84 10.55 10.63 103,060 +0.05(+0.51%)
Feb 21, 2019 11.16 11.16 10.41 10.58 174,108 -0.54(-4.88%)
Feb 20, 2019 10.74 11.25 10.65 11.12 202,601 +0.30(+2.81%)
Feb 19, 2019 10.33 10.91 10.33 10.82 186,397 +0.41(+3.96%)
Feb 15, 2019 10.23 10.41 10.20 10.41 147,468 +0.28(+2.77%)
Feb 14, 2019 10.05 10.22 9.930 10.13 133,229 +0.08(+0.77%)
Feb 13, 2019 10.25 10.30 10.02 10.05 70,055 -0.18(-1.81%)
Feb 12, 2019 10.03 10.26 9.960 10.23 125,376 +0.27(+2.69%)
Feb 11, 2019 9.703 9.977 9.635 9.966 163,105 +0.27(+2.83%)
Feb 08, 2019 9.399 9.712 9.369 9.691 113,282 +0.22(+2.33%)
Feb 07, 2019 9.673 9.781 9.300 9.470 134,809 -0.28(-2.88%)
Feb 06, 2019 9.954 9.960 9.703 9.751 67,703 -0.20(-2.04%)
Feb 05, 2019 9.876 9.995 9.670 9.954 88,390 +0.12(+1.21%)
Feb 04, 2019 9.697 9.840 9.661 9.834 101,569 +0.10(+0.98%)
Feb 01, 2019 9.727 9.786 9.560 9.739 106,747 +0.01(+0.06%)
Jan 31, 2019 9.781 9.846 9.697 9.733 105,354 -0.07(-0.73%)
Jan 30, 2019 9.846 9.870 9.715 9.804 85,421 +0.04(+0.43%)
Jan 29, 2019 9.819 9.819 9.715 9.763 81,967 +0.07(+0.68%)
Jan 28, 2019 9.864 9.921 9.643 9.697 59,490 -0.29(-2.87%)
Jan 25, 2019 9.864 10.10 9.864 9.983 62,674 +0.21(+2.20%)
Jan 24, 2019 9.775 9.858 9.657 9.769 74,597 -0.02(-0.24%)
Jan 23, 2019 9.918 9.995 9.685 9.792 70,935 -0.09(-0.91%)
Jan 22, 2019 10.03 10.10 9.772 9.882 115,928 -0.24(-2.36%)
Jan 18, 2019 10.08 10.23 10.05 10.12 89,989 +0.10(+1.01%)
Jan 17, 2019 9.948 10.17 9.948 10.02 141,521 +0.00(+0.00%)
Jan 16, 2019 9.751 10.09 9.711 10.02 114,117 +0.27(+2.82%)
Jan 15, 2019 9.882 9.924 9.655 9.745 74,000 -0.14(-1.45%)
Jan 14, 2019 9.888 9.995 9.769 9.888 93,335 -0.11(-1.13%)
Jan 11, 2019 10.01 10.17 9.924 10.00 94,513 -0.06(-0.59%)
Jan 10, 2019 9.906 10.10 9.757 10.06 100,975 +0.06(+0.60%)
Jan 09, 2019 9.983 10.08 9.852 10.00 97,852 +0.07(+0.66%)
Jan 08, 2019 9.977 10.06 9.852 9.936 93,366 +0.10(+0.97%)
Jan 07, 2019 9.769 9.942 9.667 9.840 102,561 +0.02(+0.24%)
Jan 04, 2019 9.554 9.840 9.470 9.816 165,231 +0.45(+4.84%)
Jan 03, 2019 9.613 9.613 9.297 9.363 126,590 -0.32(-3.27%)
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.