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, 2006 7.756 7.863 7.638 7.756 992,178 +0.04(+0.51%)
Jun 29, 2006 7.358 7.731 7.349 7.716 275,582 +0.37(+5.07%)
Jun 28, 2006 7.309 7.412 7.255 7.344 154,415 +0.06(+0.81%)
Jun 27, 2006 7.422 7.535 7.255 7.285 206,431 -0.14(-1.85%)
Jun 26, 2006 7.300 7.456 7.236 7.422 188,277 +0.17(+2.37%)
Jun 23, 2006 7.206 7.324 7.123 7.251 172,774 +0.00(+0.07%)
Jun 22, 2006 7.162 7.329 7.113 7.246 326,578 +0.04(+0.61%)
Jun 21, 2006 7.241 7.358 7.167 7.202 335,757 -0.01(-0.14%)
Jun 20, 2006 7.231 7.329 7.162 7.211 411,231 -0.05(-0.68%)
Jun 19, 2006 7.300 7.427 7.138 7.260 290,881 -0.00(-0.07%)
Jun 16, 2006 7.241 7.344 7.113 7.265 846,329 -0.00(-0.07%)
Jun 15, 2006 7.010 7.339 6.996 7.270 156,251 +0.31(+4.44%)
Jun 14, 2006 7.001 7.059 6.873 6.961 435,097 -0.04(-0.56%)
Jun 13, 2006 7.001 7.157 6.912 7.001 609,300 -0.03(-0.42%)
Jun 12, 2006 7.104 7.236 6.912 7.030 271,298 -0.08(-1.17%)
Jun 09, 2006 7.309 7.388 7.050 7.113 244,576 -0.20(-2.68%)
Jun 08, 2006 7.133 7.383 7.054 7.309 264,159 +0.12(+1.64%)
Jun 07, 2006 6.927 7.221 6.878 7.192 295,368 +0.26(+3.82%)
Jun 06, 2006 6.937 6.947 6.716 6.927 243,760 +0.01(+0.21%)
Jun 05, 2006 7.157 7.265 6.824 6.912 210,919 -0.26(-3.69%)
Jun 02, 2006 7.304 7.368 6.927 7.177 243,352 -0.09(-1.21%)
Jun 01, 2006 6.942 7.280 6.932 7.265 166,654 +0.32(+4.59%)
May 31, 2006 6.839 6.991 6.785 6.947 259,875 +0.16(+2.38%)
May 30, 2006 7.113 7.133 6.780 6.785 210,715 -0.29(-4.16%)
May 26, 2006 7.143 7.285 7.040 7.079 72,618 -0.01(-0.21%)
May 25, 2006 7.182 7.255 6.947 7.094 167,674 -0.09(-1.23%)
May 24, 2006 7.025 7.300 6.800 7.182 244,780 +0.13(+1.81%)
May 23, 2006 7.206 7.358 7.030 7.054 228,462 -0.09(-1.24%)
May 22, 2006 7.206 7.354 6.976 7.143 200,924 -0.09(-1.29%)
May 19, 2006 7.182 7.319 7.025 7.236 120,146 +0.01(+0.14%)
May 18, 2006 7.466 7.525 7.221 7.226 123,002 -0.24(-3.22%)
May 17, 2006 7.716 7.721 7.334 7.466 201,332 -0.37(-4.75%)
May 16, 2006 7.947 8.030 7.809 7.839 135,037 -0.11(-1.36%)
May 15, 2006 7.844 8.030 7.839 7.947 313,319 +0.11(+1.44%)
May 12, 2006 7.942 7.971 7.731 7.834 314,135 -0.14(-1.72%)
May 11, 2006 8.162 8.162 7.966 7.971 347,996 -0.21(-2.58%)
May 10, 2006 8.113 8.246 8.089 8.182 228,054 +0.00(+0.06%)
May 09, 2006 8.256 8.305 8.158 8.177 95,260 -0.10(-1.24%)
May 08, 2006 8.211 8.363 8.167 8.280 197,456 +0.08(+1.02%)
May 05, 2006 8.187 8.211 8.138 8.197 168,694 +0.06(+0.78%)
May 04, 2006 8.089 8.202 8.040 8.133 271,094 +0.04(+0.55%)
May 03, 2006 7.981 8.113 7.981 8.089 192,356 +0.11(+1.35%)
May 02, 2006 7.898 7.981 7.873 7.981 106,275 +0.09(+1.18%)
May 01, 2006 7.868 7.952 7.839 7.888 214,183 +0.01(+0.19%)
Apr 28, 2006 7.623 7.917 7.623 7.873 114,231 +0.00(+0.06%)
Apr 27, 2006 7.721 8.020 7.618 7.868 208,063 +0.05(+0.63%)
Apr 26, 2006 7.903 8.059 7.770 7.819 293,736 -0.09(-1.18%)
Apr 25, 2006 7.966 7.996 7.844 7.912 134,425 -0.05(-0.62%)
Apr 24, 2006 7.966 8.025 7.844 7.961 210,307 -0.00(-0.06%)
Apr 21, 2006 8.182 8.182 7.893 7.966 219,282 -0.07(-0.85%)
Apr 20, 2006 7.927 8.045 7.903 8.035 318,215 +0.08(+1.05%)
Apr 19, 2006 7.599 7.961 7.599 7.952 518,731 +0.25(+3.31%)
Apr 18, 2006 7.765 7.844 7.613 7.697 287,005 -0.07(-0.88%)
Apr 17, 2006 7.648 7.795 7.599 7.765 181,341 +0.09(+1.21%)
Apr 13, 2006 7.672 7.795 7.520 7.672 245,596 +0.00(+0.00%)
Apr 12, 2006 7.354 7.697 7.354 7.672 189,501 +0.07(+0.97%)
Apr 11, 2006 7.564 7.643 7.383 7.599 223,974 +0.03(+0.45%)
Apr 10, 2006 7.697 7.702 7.525 7.564 164,411 -0.12(-1.59%)
Apr 07, 2006 7.824 7.849 7.648 7.687 293,532 -0.09(-1.13%)
Apr 06, 2006 7.785 7.844 7.711 7.775 109,743 -0.04(-0.50%)
Apr 05, 2006 7.765 7.893 7.697 7.814 158,087 +0.06(+0.76%)
Apr 04, 2006 7.667 7.780 7.599 7.756 147,276 +0.11(+1.41%)
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.