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, 2016 8.938 9.079 8.871 9.073 187,558 +0.15(+1.64%)
Jun 29, 2016 9.028 9.028 8.865 8.927 134,451 +0.05(+0.57%)
Jun 28, 2016 8.983 9.023 8.724 8.876 139,857 +0.06(+0.64%)
Jun 27, 2016 9.011 9.372 8.758 8.820 139,559 -0.34(-3.75%)
Jun 24, 2016 9.220 9.602 9.147 9.163 623,694 -0.61(-6.28%)
Jun 23, 2016 9.541 9.783 9.529 9.777 178,188 +0.39(+4.14%)
Jun 22, 2016 9.265 9.394 9.242 9.389 113,586 +0.19(+2.08%)
Jun 21, 2016 9.147 9.242 8.952 9.197 68,042 +0.07(+0.80%)
Jun 20, 2016 9.073 9.287 8.983 9.124 81,314 +0.20(+2.27%)
Jun 17, 2016 9.107 9.276 8.854 8.921 291,858 -0.16(-1.80%)
Jun 16, 2016 8.882 9.118 8.747 9.085 80,525 +0.15(+1.64%)
Jun 15, 2016 8.938 9.073 8.933 8.938 65,457 +0.05(+0.57%)
Jun 14, 2016 8.916 9.245 8.798 8.888 96,348 -0.08(-0.93%)
Jun 13, 2016 9.368 9.572 8.932 8.971 106,397 -0.42(-4.52%)
Jun 10, 2016 9.346 9.637 9.329 9.396 156,170 -0.06(-0.59%)
Jun 09, 2016 9.396 9.502 9.212 9.452 77,485 +0.02(+0.18%)
Jun 08, 2016 9.502 9.502 9.221 9.435 90,849 +0.01(+0.06%)
Jun 07, 2016 9.396 9.452 9.273 9.430 77,154 +0.08(+0.90%)
Jun 06, 2016 9.156 9.502 9.156 9.346 132,130 +0.20(+2.14%)
Jun 03, 2016 9.145 9.184 8.974 9.150 98,203 +0.04(+0.43%)
Jun 02, 2016 8.983 9.201 8.843 9.111 118,757 +0.12(+1.37%)
Jun 01, 2016 8.994 9.195 8.916 8.988 102,676 -0.10(-1.05%)
May 31, 2016 8.921 9.156 8.843 9.083 131,076 +0.18(+2.01%)
May 27, 2016 8.893 8.904 8.904 8.904 56,890 -0.06(-0.69%)
May 26, 2016 8.944 8.999 8.821 8.966 60,999 +0.04(+0.44%)
May 25, 2016 8.849 9.005 8.832 8.927 87,424 +0.08(+0.88%)
May 24, 2016 8.558 8.893 8.535 8.849 118,134 +0.38(+4.49%)
May 23, 2016 8.435 8.664 8.396 8.468 59,224 -0.05(-0.59%)
May 20, 2016 8.317 8.519 8.317 8.519 74,653 +0.25(+2.97%)
May 19, 2016 8.440 8.675 8.245 8.273 71,282 -0.23(-2.70%)
May 18, 2016 8.290 8.658 8.273 8.502 89,634 +0.16(+1.94%)
May 17, 2016 8.960 9.078 8.245 8.340 143,236 -0.62(-6.92%)
May 16, 2016 8.692 9.128 8.692 8.960 88,797 +0.30(+3.42%)
May 13, 2016 8.837 9.089 8.524 8.664 205,409 -0.24(-2.70%)
May 12, 2016 9.094 9.296 8.860 8.904 63,239 -0.17(-1.85%)
May 11, 2016 9.016 9.273 9.016 9.072 45,109 +0.04(+0.43%)
May 10, 2016 9.055 9.189 8.955 9.033 161,885 +0.04(+0.44%)
May 09, 2016 9.145 9.212 8.910 8.994 112,533 -0.22(-2.37%)
May 06, 2016 8.983 9.223 8.983 9.212 190,936 +0.23(+2.55%)
May 05, 2016 9.173 9.251 8.949 8.983 123,924 -0.10(-1.05%)
May 04, 2016 9.022 9.184 8.781 9.078 150,226 +0.10(+1.12%)
May 03, 2016 9.201 9.424 8.888 8.977 120,204 -0.40(-4.29%)
May 02, 2016 8.921 9.413 8.862 9.380 109,665 +0.46(+5.14%)
Apr 29, 2016 9.150 9.229 8.904 8.921 87,306 -0.26(-2.80%)
Apr 28, 2016 9.150 9.391 9.150 9.178 60,573 -0.07(-0.73%)
Apr 27, 2016 9.391 9.475 9.039 9.245 96,937 -0.18(-1.96%)
Apr 26, 2016 9.122 9.441 9.005 9.430 168,871 +0.32(+3.50%)
Apr 25, 2016 9.285 9.285 8.938 9.111 89,523 -0.23(-2.51%)
Apr 22, 2016 9.212 9.396 9.212 9.346 92,326 +0.16(+1.70%)
Apr 21, 2016 9.407 9.447 9.089 9.189 45,544 -0.20(-2.08%)
Apr 20, 2016 9.279 9.475 9.279 9.385 74,408 +0.08(+0.90%)
Apr 19, 2016 9.257 9.368 9.206 9.301 42,728 +0.11(+1.22%)
Apr 18, 2016 9.022 9.212 8.871 9.189 87,734 +0.15(+1.61%)
Apr 15, 2016 8.787 9.106 8.759 9.044 102,939 +0.22(+2.47%)
Apr 14, 2016 9.061 9.061 8.759 8.826 72,472 -0.34(-3.72%)
Apr 13, 2016 8.726 9.189 8.664 9.167 148,739 +0.51(+5.87%)
Apr 12, 2016 8.541 8.854 8.541 8.658 102,629 +0.10(+1.18%)
Apr 11, 2016 8.720 8.821 8.519 8.558 73,252 -0.13(-1.48%)
Apr 08, 2016 8.552 8.698 8.452 8.686 81,269 +0.23(+2.78%)
Apr 07, 2016 8.647 8.832 8.329 8.452 72,069 -0.27(-3.14%)
Apr 06, 2016 8.770 8.804 8.594 8.726 61,044 -0.02(-0.26%)
Apr 05, 2016 8.681 8.876 8.608 8.748 156,548 -0.03(-0.32%)
Apr 04, 2016 9.139 9.139 8.759 8.776 87,648 -0.36(-3.98%)
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.