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, 2008 7.270 7.383 7.113 7.206 469,958 -0.07(-1.01%)
Jun 27, 2008 7.167 7.280 7.108 7.280 958,510 +0.11(+1.57%)
Jun 26, 2008 7.197 7.285 7.099 7.167 589,760 -0.10(-1.42%)
Jun 25, 2008 7.236 7.295 7.167 7.270 506,777 +0.04(+0.54%)
Jun 24, 2008 7.265 7.334 7.216 7.231 340,057 -0.07(-1.01%)
Jun 23, 2008 7.314 7.434 7.265 7.304 227,250 +0.02(+0.27%)
Jun 20, 2008 7.368 7.383 7.177 7.285 712,746 -0.11(-1.52%)
Jun 19, 2008 7.255 7.432 7.255 7.398 292,564 +0.16(+2.24%)
Jun 18, 2008 7.226 7.314 7.167 7.236 356,182 -0.04(-0.54%)
Jun 17, 2008 7.456 7.505 7.241 7.275 237,826 -0.17(-2.24%)
Jun 16, 2008 7.403 7.476 7.304 7.442 236,727 +0.04(+0.53%)
Jun 13, 2008 7.197 7.403 7.157 7.403 357,879 +0.29(+4.14%)
Jun 12, 2008 6.971 7.162 6.971 7.108 314,227 +0.15(+2.18%)
Jun 11, 2008 7.099 7.133 6.956 6.956 275,761 -0.15(-2.07%)
Jun 10, 2008 7.177 7.280 7.099 7.104 259,086 -0.13(-1.83%)
Jun 09, 2008 7.290 7.363 7.167 7.236 385,772 +0.00(+0.07%)
Jun 06, 2008 7.334 7.378 7.172 7.231 387,261 -0.16(-2.12%)
Jun 05, 2008 7.035 7.388 7.030 7.388 404,122 +0.38(+5.38%)
Jun 04, 2008 6.937 7.079 6.937 7.010 535,364 +0.03(+0.49%)
Jun 03, 2008 7.010 7.035 6.898 6.976 492,884 -0.02(-0.28%)
Jun 02, 2008 7.153 7.187 6.942 6.996 377,690 -0.17(-2.33%)
May 30, 2008 7.206 7.231 7.005 7.162 686,656 -0.02(-0.27%)
May 29, 2008 7.113 7.412 7.113 7.182 249,354 +0.03(+0.48%)
May 28, 2008 7.182 7.202 7.025 7.148 300,182 +0.02(+0.34%)
May 27, 2008 6.952 7.182 6.952 7.123 224,319 +0.15(+2.11%)
May 26, 2008 7.108 7.113 6.883 6.976 0 +0.00(+0.00%)
May 23, 2008 7.108 7.113 6.883 6.976 285,234 -0.17(-2.33%)
May 22, 2008 7.108 7.265 7.108 7.143 291,519 +0.05(+0.69%)
May 21, 2008 7.211 7.324 7.059 7.094 405,034 -0.09(-1.23%)
May 20, 2008 7.074 7.216 7.005 7.182 453,195 +0.08(+1.17%)
May 19, 2008 7.157 7.241 7.010 7.099 502,724 -0.04(-0.55%)
May 16, 2008 7.064 7.202 7.005 7.138 461,462 +0.01(+0.21%)
May 15, 2008 7.064 7.157 6.991 7.123 285,357 +0.05(+0.76%)
May 14, 2008 6.981 7.177 6.981 7.069 463,759 +0.09(+1.26%)
May 13, 2008 7.128 7.148 6.863 6.981 406,136 -0.13(-1.86%)
May 12, 2008 7.187 7.187 6.976 7.113 436,974 +0.00(+0.07%)
May 09, 2008 7.231 7.339 7.094 7.108 276,461 -0.18(-2.49%)
May 08, 2008 7.202 7.339 7.172 7.290 400,820 +0.08(+1.16%)
May 07, 2008 7.403 7.623 7.177 7.206 545,885 -0.18(-2.46%)
May 06, 2008 7.555 7.721 7.295 7.388 773,372 -0.41(-5.28%)
May 05, 2008 7.800 7.800 7.692 7.800 468,873 +0.00(+0.06%)
May 02, 2008 8.025 8.035 7.692 7.795 713,150 -0.15(-1.91%)
May 01, 2008 8.069 8.128 7.863 7.947 570,867 -0.06(-0.80%)
Apr 30, 2008 8.309 8.349 7.952 8.010 405,720 -0.25(-3.08%)
Apr 29, 2008 8.305 8.334 8.040 8.265 578,339 -0.07(-0.82%)
Apr 28, 2008 8.447 8.609 8.231 8.334 666,203 -0.14(-1.62%)
Apr 25, 2008 8.677 8.677 8.310 8.471 348,045 -0.09(-1.09%)
Apr 24, 2008 8.510 8.643 8.275 8.564 325,974 +0.05(+0.63%)
Apr 23, 2008 8.707 8.751 8.471 8.510 165,053 -0.16(-1.87%)
Apr 22, 2008 8.873 8.873 8.535 8.672 281,640 -0.27(-3.02%)
Apr 21, 2008 8.922 9.011 8.839 8.942 292,770 -0.09(-0.98%)
Apr 18, 2008 9.158 9.314 8.888 9.030 516,063 -0.00(-0.05%)
Apr 17, 2008 8.971 9.064 8.844 9.035 400,806 +0.11(+1.26%)
Apr 16, 2008 9.128 9.128 8.633 8.922 1,141,557 -0.26(-2.88%)
Apr 15, 2008 9.162 9.202 9.055 9.187 631,985 +0.05(+0.54%)
Apr 14, 2008 9.182 9.354 9.074 9.138 572,668 -0.03(-0.37%)
Apr 11, 2008 9.388 9.457 9.113 9.172 303,324 -0.34(-3.61%)
Apr 10, 2008 9.295 9.643 9.241 9.515 297,357 +0.20(+2.16%)
Apr 09, 2008 9.457 9.511 9.285 9.314 361,051 -0.17(-1.76%)
Apr 08, 2008 9.378 9.560 9.334 9.481 213,571 +0.01(+0.10%)
Apr 07, 2008 9.564 9.697 9.413 9.471 270,431 -0.00(-0.05%)
Apr 04, 2008 9.515 9.569 9.383 9.476 527,539 -0.08(-0.82%)
Apr 03, 2008 9.457 9.702 9.398 9.555 543,254 +0.02(+0.26%)
Apr 02, 2008 9.261 9.702 9.128 9.530 552,388 +0.24(+2.53%)
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.