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 (%)
Apr 30, 2012 8.776 8.811 8.641 8.686 172,729 -0.12(-1.36%)
Apr 27, 2012 8.781 8.856 8.701 8.806 181,658 +0.07(+0.74%)
Apr 26, 2012 8.721 8.756 8.616 8.741 112,417 -0.01(-0.06%)
Apr 25, 2012 8.736 8.836 8.671 8.746 148,620 +0.17(+1.93%)
Apr 24, 2012 8.521 8.586 8.411 8.581 140,991 +0.07(+0.82%)
Apr 23, 2012 8.641 8.761 8.391 8.511 177,184 -0.34(-3.79%)
Apr 20, 2012 8.901 8.961 8.756 8.846 195,045 +0.08(+0.91%)
Apr 19, 2012 8.936 9.031 8.681 8.766 137,030 -0.17(-1.90%)
Apr 18, 2012 9.071 9.091 8.846 8.936 182,055 -0.18(-1.92%)
Apr 17, 2012 9.182 9.272 9.096 9.111 141,101 +0.05(+0.50%)
Apr 16, 2012 9.111 9.152 8.909 9.066 198,561 +0.03(+0.28%)
Apr 13, 2012 9.117 9.187 8.996 9.041 240,847 -0.15(-1.58%)
Apr 12, 2012 8.866 9.242 8.866 9.187 151,734 +0.31(+3.50%)
Apr 11, 2012 8.811 8.901 8.686 8.876 252,271 +0.19(+2.19%)
Apr 10, 2012 9.006 9.006 8.661 8.686 423,544 -0.32(-3.56%)
Apr 09, 2012 8.956 9.134 8.871 9.006 185,295 -0.19(-2.02%)
Apr 05, 2012 9.227 9.267 9.071 9.192 174,861 -0.11(-1.18%)
Apr 04, 2012 9.637 9.682 9.277 9.302 217,551 -0.52(-5.30%)
Apr 03, 2012 10.21 10.32 9.722 9.822 183,064 -0.45(-4.34%)
Apr 02, 2012 9.737 10.27 9.712 10.27 259,671 +0.46(+4.70%)
Mar 30, 2012 10.12 10.12 9.792 9.807 169,002 -0.20(-2.00%)
Mar 29, 2012 9.822 10.04 9.783 10.01 123,935 +0.07(+0.71%)
Mar 28, 2012 10.01 10.02 9.842 9.938 149,744 -0.06(-0.55%)
Mar 27, 2012 10.16 10.27 9.988 9.993 170,955 -0.18(-1.77%)
Mar 26, 2012 9.988 10.19 9.933 10.17 146,542 +0.34(+3.46%)
Mar 23, 2012 9.567 9.862 9.567 9.832 118,867 +0.26(+2.67%)
Mar 22, 2012 9.662 9.762 9.497 9.577 118,743 -0.22(-2.20%)
Mar 21, 2012 9.923 9.968 9.787 9.792 96,426 -0.13(-1.26%)
Mar 20, 2012 10.20 10.20 9.877 9.918 154,628 -0.38(-3.65%)
Mar 19, 2012 10.26 10.43 10.07 10.29 167,056 -0.03(-0.29%)
Mar 16, 2012 10.19 10.32 10.18 10.32 344,408 +0.15(+1.48%)
Mar 15, 2012 10.11 10.20 9.892 10.17 204,006 +0.07(+0.64%)
Mar 14, 2012 10.10 10.22 10.05 10.11 180,845 -0.05(-0.47%)
Mar 13, 2012 9.956 10.18 9.881 10.16 247,565 +0.30(+3.09%)
Mar 12, 2012 9.876 10.04 9.776 9.851 255,759 -0.00(-0.05%)
Mar 09, 2012 9.736 10.04 9.646 9.856 243,241 +0.11(+1.13%)
Mar 08, 2012 9.921 9.921 9.581 9.746 248,348 -0.07(-0.71%)
Mar 07, 2012 9.741 9.826 9.591 9.816 174,592 +0.12(+1.29%)
Mar 06, 2012 10.31 10.35 9.666 9.691 408,577 -0.77(-7.35%)
Mar 05, 2012 10.62 10.63 10.17 10.46 392,738 -0.18(-1.69%)
Mar 02, 2012 11.42 11.61 10.61 10.64 418,248 -0.83(-7.27%)
Mar 01, 2012 11.70 11.82 11.44 11.47 259,999 -0.13(-1.16%)
Feb 29, 2012 12.03 12.10 11.60 11.61 278,747 -0.40(-3.37%)
Feb 28, 2012 12.07 12.16 11.89 12.01 167,905 -0.07(-0.58%)
Feb 27, 2012 11.99 12.24 11.81 12.08 134,045 -0.08(-0.70%)
Feb 24, 2012 12.26 12.29 12.05 12.17 127,215 -0.11(-0.94%)
Feb 23, 2012 11.98 12.38 11.85 12.28 148,365 +0.34(+2.84%)
Feb 22, 2012 11.91 12.06 11.82 11.94 128,884 -0.02(-0.13%)
Feb 21, 2012 12.03 12.14 11.84 11.96 118,122 -0.05(-0.46%)
Feb 17, 2012 12.16 12.20 12.01 12.01 157,069 -0.13(-1.07%)
Feb 16, 2012 11.90 12.17 11.88 12.14 186,281 +0.25(+2.10%)
Feb 15, 2012 12.08 12.09 11.73 11.89 180,107 -0.11(-0.92%)
Feb 14, 2012 12.18 12.25 11.90 12.00 174,950 -0.28(-2.32%)
Feb 13, 2012 12.43 12.46 12.23 12.29 178,880 +0.07(+0.57%)
Feb 10, 2012 12.25 12.36 12.14 12.22 122,390 -0.26(-2.08%)
Feb 09, 2012 12.63 12.63 12.38 12.48 84,690 -0.09(-0.75%)
Feb 08, 2012 12.71 12.79 12.37 12.57 123,297 -0.06(-0.51%)
Feb 07, 2012 12.77 12.78 12.55 12.64 137,240 -0.20(-1.60%)
Feb 06, 2012 12.98 13.09 12.75 12.84 118,621 -0.29(-2.21%)
Feb 03, 2012 13.03 13.37 12.94 13.13 221,777 +0.35(+2.74%)
Feb 02, 2012 12.58 12.92 12.53 12.78 264,025 +0.23(+1.87%)
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.