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, 2023 8.886 8.945 8.749 8.945 242,506 +0.18(+2.01%)
Mar 30, 2023 8.974 9.023 8.720 8.768 129,463 -0.17(-1.86%)
Mar 29, 2023 8.866 9.053 8.857 8.935 144,353 +0.11(+1.22%)
Mar 28, 2023 8.720 8.857 8.612 8.827 196,720 +0.15(+1.69%)
Mar 27, 2023 8.602 8.847 8.553 8.680 181,562 +0.18(+2.07%)
Mar 24, 2023 8.406 8.661 8.386 8.504 162,860 +0.08(+0.93%)
Mar 23, 2023 8.641 8.817 8.406 8.426 171,043 -0.18(-2.05%)
Mar 22, 2023 8.689 8.805 8.538 8.602 303,440 -0.05(-0.56%)
Mar 21, 2023 8.776 8.921 8.621 8.650 297,656 +0.02(+0.22%)
Mar 20, 2023 8.737 8.795 8.563 8.631 237,923 -0.04(-0.45%)
Mar 17, 2023 9.268 9.287 8.417 8.670 754,625 -0.68(-7.23%)
Mar 16, 2023 9.712 9.760 8.689 9.345 384,918 -0.51(-5.19%)
Mar 15, 2023 10.20 10.20 9.789 9.857 196,448 -0.46(-4.49%)
Mar 14, 2023 10.63 10.70 10.16 10.32 241,411 -0.06(-0.56%)
Mar 13, 2023 10.60 10.69 10.35 10.38 171,609 -0.39(-3.59%)
Mar 10, 2023 10.96 10.96 10.58 10.76 160,831 -0.28(-2.54%)
Mar 09, 2023 11.23 11.24 10.95 11.04 91,808 -0.15(-1.38%)
Mar 08, 2023 11.10 11.22 10.94 11.20 91,429 +0.09(+0.78%)
Mar 07, 2023 10.93 11.16 10.83 11.11 189,337 +0.15(+1.41%)
Mar 06, 2023 11.51 11.51 10.83 10.96 284,101 -0.55(-4.78%)
Mar 03, 2023 11.43 11.62 11.31 11.51 79,186 +0.16(+1.45%)
Mar 02, 2023 11.31 11.36 11.19 11.34 56,533 -0.07(-0.59%)
Mar 01, 2023 11.22 11.45 11.12 11.41 82,520 +0.19(+1.72%)
Feb 28, 2023 10.98 11.25 10.91 11.22 207,615 +0.22(+2.02%)
Feb 27, 2023 11.19 11.27 10.97 11.00 70,018 -0.16(-1.47%)
Feb 24, 2023 11.20 11.26 11.03 11.16 87,153 -0.18(-1.62%)
Feb 23, 2023 11.43 11.44 11.13 11.34 90,201 +0.00(+0.00%)
Feb 22, 2023 11.32 11.38 11.24 11.34 99,387 +0.05(+0.43%)
Feb 21, 2023 11.56 11.58 11.20 11.30 80,313 -0.40(-3.39%)
Feb 17, 2023 11.62 11.89 11.60 11.69 208,841 +0.08(+0.66%)
Feb 16, 2023 11.33 11.67 11.31 11.61 90,872 +0.09(+0.75%)
Feb 15, 2023 11.36 11.53 11.31 11.53 57,392 +0.06(+0.51%)
Feb 14, 2023 11.39 11.55 11.25 11.47 85,352 +0.04(+0.34%)
Feb 13, 2023 11.26 11.44 11.14 11.43 101,415 +0.18(+1.63%)
Feb 10, 2023 11.16 11.30 11.02 11.25 122,517 +0.07(+0.60%)
Feb 09, 2023 11.63 11.64 11.17 11.18 144,632 -0.33(-2.85%)
Feb 08, 2023 11.78 11.78 11.40 11.51 106,396 -0.38(-3.17%)
Feb 07, 2023 11.71 11.92 11.65 11.88 125,267 +0.10(+0.82%)
Feb 06, 2023 11.90 11.94 11.71 11.79 113,777 -0.19(-1.61%)
Feb 03, 2023 11.80 12.05 11.72 11.98 205,240 +0.07(+0.57%)
Feb 02, 2023 11.89 11.96 11.73 11.91 161,720 -0.02(-0.16%)
Feb 01, 2023 11.74 12.08 11.66 11.93 115,116 +0.22(+1.90%)
Jan 31, 2023 11.31 11.74 11.14 11.71 174,594 +0.41(+3.59%)
Jan 30, 2023 11.18 11.39 11.18 11.31 73,961 +0.02(+0.17%)
Jan 27, 2023 11.35 11.44 11.28 11.29 71,072 -0.07(-0.60%)
Jan 26, 2023 11.34 11.35 11.22 11.35 52,466 +0.03(+0.26%)
Jan 25, 2023 11.24 11.32 11.12 11.32 54,835 -0.01(-0.09%)
Jan 24, 2023 11.29 11.40 11.14 11.33 52,867 +0.04(+0.34%)
Jan 23, 2023 11.20 11.35 11.16 11.30 61,322 +0.11(+0.95%)
Jan 20, 2023 11.13 11.23 10.91 11.19 163,643 +0.11(+0.96%)
Jan 19, 2023 11.15 11.15 10.86 11.08 100,426 -0.11(-0.95%)
Jan 18, 2023 11.42 11.51 11.03 11.19 169,657 -0.14(-1.19%)
Jan 17, 2023 11.41 11.46 11.17 11.32 88,375 -0.07(-0.59%)
Jan 13, 2023 11.37 11.50 11.26 11.39 92,924 +0.03(+0.25%)
Jan 12, 2023 11.39 11.45 11.20 11.36 110,374 +0.01(+0.09%)
Jan 11, 2023 11.12 11.35 11.12 11.35 95,557 +0.30(+2.71%)
Jan 10, 2023 10.60 11.05 10.55 11.05 113,005 +0.39(+3.62%)
Jan 09, 2023 10.57 10.77 10.41 10.67 115,761 +0.23(+2.22%)
Jan 06, 2023 9.925 10.44 9.925 10.44 110,953 +0.54(+5.46%)
Jan 05, 2023 9.944 9.944 9.703 9.896 101,593 -0.01(-0.10%)
Jan 04, 2023 10.09 10.17 9.896 9.905 138,376 -0.06(-0.58%)
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.