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 (%)
Jun 30, 2003 7.512 7.531 7.241 7.379 454,045 -0.08(-1.12%)
Jun 27, 2003 7.334 7.517 7.290 7.462 143,425 +0.11(+1.47%)
Jun 26, 2003 7.393 7.393 7.261 7.354 150,129 -0.04(-0.53%)
Jun 25, 2003 7.334 7.418 7.310 7.393 221,029 +0.02(+0.27%)
Jun 24, 2003 7.384 7.418 7.246 7.374 196,854 -0.00(-0.07%)
Jun 23, 2003 7.605 7.605 7.379 7.379 71,712 -0.25(-3.29%)
Jun 20, 2003 7.649 7.679 7.581 7.630 230,984 -0.01(-0.13%)
Jun 19, 2003 7.605 7.654 7.507 7.640 171,054 -0.00(-0.06%)
Jun 18, 2003 7.600 7.649 7.482 7.645 135,299 +0.00(+0.00%)
Jun 17, 2003 7.433 7.645 7.211 7.645 334,795 +0.21(+2.85%)
Jun 16, 2003 7.472 7.541 7.384 7.433 121,281 +0.00(+0.00%)
Jun 13, 2003 7.413 7.433 7.187 7.433 168,007 +0.02(+0.27%)
Jun 12, 2003 7.713 7.713 7.339 7.413 208,231 -0.30(-3.89%)
Jun 11, 2003 7.384 7.713 7.315 7.713 185,274 +0.32(+4.40%)
Jun 10, 2003 7.310 7.433 7.187 7.389 187,712 +0.03(+0.40%)
Jun 09, 2003 7.433 7.443 7.285 7.359 97,106 -0.14(-1.90%)
Jun 06, 2003 7.408 7.640 7.408 7.502 226,311 +0.19(+2.63%)
Jun 05, 2003 7.261 7.408 7.236 7.310 309,401 +0.05(+0.68%)
Jun 04, 2003 7.142 7.275 7.142 7.261 187,306 +0.12(+1.65%)
Jun 03, 2003 7.064 7.177 7.039 7.142 173,288 +0.06(+0.90%)
Jun 02, 2003 6.990 7.078 6.891 7.078 343,733 +0.14(+1.99%)
May 30, 2003 6.690 6.965 6.685 6.941 161,912 +0.30(+4.52%)
May 29, 2003 6.768 6.768 6.468 6.640 149,926 -0.18(-2.60%)
May 28, 2003 6.596 7.236 6.596 6.818 206,199 +0.20(+3.05%)
May 27, 2003 6.498 6.645 6.498 6.616 99,544 +0.11(+1.66%)
May 23, 2003 6.424 6.537 6.399 6.507 150,942 +0.10(+1.54%)
May 22, 2003 6.448 6.448 6.399 6.409 169,022 -0.09(-1.36%)
May 21, 2003 6.507 6.552 6.399 6.498 67,446 -0.01(-0.15%)
May 20, 2003 6.424 6.507 6.399 6.507 137,737 +0.11(+1.69%)
May 19, 2003 6.375 6.448 6.251 6.399 126,360 +0.00(+0.00%)
May 16, 2003 6.542 6.576 6.399 6.399 191,572 -0.14(-2.18%)
May 15, 2003 6.424 6.581 6.404 6.542 132,658 +0.15(+2.39%)
May 14, 2003 6.320 6.429 6.320 6.389 282,991 +0.02(+0.31%)
May 13, 2003 6.424 6.463 6.365 6.370 297,008 -0.01(-0.23%)
May 12, 2003 6.276 6.424 6.276 6.384 241,141 +0.11(+1.73%)
May 09, 2003 6.178 6.375 6.178 6.276 431,901 +0.07(+1.19%)
May 08, 2003 6.276 6.306 6.153 6.202 386,192 -0.10(-1.56%)
May 07, 2003 6.325 6.350 6.251 6.301 119,656 -0.06(-0.93%)
May 06, 2003 6.375 6.379 6.350 6.360 214,528 -0.01(-0.23%)
May 05, 2003 6.448 6.448 6.311 6.375 109,092 -0.07(-1.14%)
May 02, 2003 6.301 6.498 6.301 6.448 89,590 +0.10(+1.55%)
May 01, 2003 6.301 6.365 6.178 6.350 63,586 +0.02(+0.31%)
Apr 30, 2003 6.365 6.443 6.325 6.330 155,411 -0.03(-0.46%)
Apr 29, 2003 6.399 6.448 6.315 6.360 132,049 +0.06(+0.94%)
Apr 28, 2003 6.256 6.414 6.247 6.301 126,563 +0.07(+1.11%)
Apr 25, 2003 6.384 6.384 6.227 6.232 101,169 -0.20(-3.14%)
Apr 24, 2003 6.104 6.478 6.079 6.434 116,812 +0.29(+4.73%)
Apr 23, 2003 6.251 6.301 6.104 6.143 138,549 -0.22(-3.41%)
Apr 22, 2003 6.291 6.414 6.276 6.360 106,248 -0.03(-0.46%)
Apr 21, 2003 6.439 6.463 6.389 6.389 98,732 -0.10(-1.52%)
Apr 17, 2003 6.325 6.488 6.301 6.488 57,695 +0.25(+3.94%)
Apr 16, 2003 6.448 6.448 6.217 6.242 62,977 -0.17(-2.61%)
Apr 15, 2003 6.571 6.571 6.375 6.409 52,210 -0.12(-1.88%)
Apr 14, 2003 6.311 6.532 6.261 6.532 32,504 +0.23(+3.59%)
Apr 11, 2003 6.409 6.409 6.261 6.306 29,457 -0.15(-2.36%)
Apr 10, 2003 6.355 6.517 6.355 6.458 31,894 +0.10(+1.63%)
Apr 09, 2003 6.675 6.685 6.335 6.355 92,231 -0.30(-4.44%)
Apr 08, 2003 6.606 6.719 6.571 6.650 67,243 +0.00(+0.00%)
Apr 07, 2003 6.350 6.719 6.251 6.650 196,854 +0.35(+5.55%)
Apr 04, 2003 6.375 6.478 6.301 6.301 61,758 -0.11(-1.69%)
Apr 03, 2003 6.379 6.414 6.276 6.409 98,122 +0.13(+2.04%)
Apr 02, 2003 5.936 6.355 5.907 6.281 87,558 +0.39(+6.69%)
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.