Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.340 -0.100 (-1.84%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jul 31, 2006 7.832 7.866 7.610 7.787 140,175 -0.07(-0.94%)
Jul 28, 2006 7.625 7.974 7.595 7.861 247,033 +0.32(+4.17%)
Jul 27, 2006 7.630 7.827 7.487 7.546 249,471 -0.05(-0.65%)
Jul 26, 2006 7.551 7.753 7.300 7.595 143,222 -0.02(-0.26%)
Jul 25, 2006 7.561 7.979 7.423 7.615 163,537 +0.03(+0.45%)
Jul 24, 2006 7.147 7.590 7.197 7.581 158,458 +0.43(+6.06%)
Jul 21, 2006 7.270 7.349 7.088 7.147 222,248 -0.21(-2.88%)
Jul 20, 2006 7.802 7.871 7.339 7.359 176,133 -0.41(-5.32%)
Jul 19, 2006 7.443 7.777 7.389 7.772 223,264 +0.33(+4.43%)
Jul 18, 2006 7.142 7.453 7.064 7.443 234,234 +0.36(+5.07%)
Jul 17, 2006 7.182 7.275 7.054 7.083 138,143 -0.13(-1.77%)
Jul 14, 2006 7.187 7.300 7.064 7.211 151,754 -0.00(-0.07%)
Jul 13, 2006 7.497 7.497 7.187 7.216 238,500 -0.35(-4.62%)
Jul 12, 2006 7.836 7.836 7.556 7.566 142,612 -0.30(-3.76%)
Jul 11, 2006 7.679 7.871 7.487 7.861 155,208 +0.16(+2.11%)
Jul 10, 2006 7.620 7.812 7.620 7.699 91,418 +0.10(+1.36%)
Jul 07, 2006 7.679 7.861 7.482 7.595 216,966 -0.37(-4.64%)
Jul 06, 2006 7.836 8.088 7.817 7.964 163,537 +0.16(+2.02%)
Jul 05, 2006 7.945 7.979 7.758 7.807 213,716 -0.25(-3.06%)
Jul 03, 2006 7.753 8.053 7.708 8.053 174,711 +0.27(+3.41%)
Jun 30, 2006 7.787 7.896 7.669 7.787 988,133 +0.04(+0.51%)
Jun 29, 2006 7.389 7.763 7.379 7.748 274,458 +0.37(+5.07%)
Jun 28, 2006 7.339 7.443 7.285 7.374 153,786 +0.06(+0.81%)
Jun 27, 2006 7.453 7.566 7.285 7.315 205,590 -0.14(-1.85%)
Jun 26, 2006 7.329 7.487 7.265 7.453 187,509 +0.17(+2.37%)
Jun 23, 2006 7.236 7.354 7.152 7.280 172,070 +0.00(+0.07%)
Jun 22, 2006 7.192 7.359 7.142 7.275 325,246 +0.04(+0.61%)
Jun 21, 2006 7.270 7.389 7.197 7.231 334,388 -0.01(-0.14%)
Jun 20, 2006 7.261 7.359 7.192 7.241 409,555 -0.05(-0.68%)
Jun 19, 2006 7.329 7.457 7.167 7.290 289,695 -0.00(-0.07%)
Jun 16, 2006 7.270 7.374 7.142 7.295 842,879 -0.00(-0.07%)
Jun 15, 2006 7.039 7.369 7.024 7.300 155,614 +0.31(+4.44%)
Jun 14, 2006 7.029 7.088 6.901 6.990 433,324 -0.04(-0.56%)
Jun 13, 2006 7.029 7.187 6.941 7.029 606,816 -0.03(-0.42%)
Jun 12, 2006 7.133 7.265 6.941 7.059 270,192 -0.08(-1.17%)
Jun 09, 2006 7.339 7.418 7.078 7.142 243,579 -0.20(-2.68%)
Jun 08, 2006 7.162 7.413 7.083 7.339 263,082 +0.12(+1.64%)
Jun 07, 2006 6.955 7.251 6.906 7.221 294,164 +0.27(+3.82%)
Jun 06, 2006 6.965 6.975 6.744 6.955 242,767 +0.01(+0.21%)
Jun 05, 2006 7.187 7.295 6.852 6.941 210,059 -0.27(-3.69%)
Jun 02, 2006 7.334 7.398 6.955 7.206 242,360 -0.09(-1.21%)
Jun 01, 2006 6.970 7.310 6.960 7.295 165,975 +0.32(+4.59%)
May 31, 2006 6.867 7.019 6.813 6.975 258,816 +0.16(+2.38%)
May 30, 2006 7.142 7.162 6.808 6.813 209,856 -0.30(-4.16%)
May 26, 2006 7.172 7.315 7.069 7.108 72,322 -0.01(-0.21%)
May 25, 2006 7.211 7.285 6.975 7.123 166,991 -0.09(-1.23%)
May 24, 2006 7.054 7.329 6.827 7.211 243,782 +0.13(+1.81%)
May 23, 2006 7.236 7.389 7.059 7.083 227,530 -0.09(-1.24%)
May 22, 2006 7.236 7.384 7.005 7.172 200,105 -0.09(-1.29%)
May 19, 2006 7.211 7.349 7.054 7.265 119,656 +0.01(+0.14%)
May 18, 2006 7.497 7.556 7.251 7.256 122,500 -0.24(-3.22%)
May 17, 2006 7.748 7.753 7.364 7.497 200,511 -0.37(-4.75%)
May 16, 2006 7.979 8.063 7.841 7.871 134,486 -0.11(-1.36%)
May 15, 2006 7.876 8.063 7.871 7.979 312,042 +0.11(+1.44%)
May 12, 2006 7.974 8.004 7.763 7.866 312,854 -0.14(-1.72%)
May 11, 2006 8.196 8.196 7.999 8.004 346,577 -0.21(-2.58%)
May 10, 2006 8.147 8.280 8.122 8.216 227,124 +0.00(+0.06%)
May 09, 2006 8.289 8.339 8.191 8.211 94,872 -0.10(-1.24%)
May 08, 2006 8.245 8.398 8.201 8.314 196,651 +0.08(+1.02%)
May 05, 2006 8.220 8.245 8.171 8.230 168,007 +0.06(+0.78%)
May 04, 2006 8.122 8.235 8.073 8.166 269,989 +0.04(+0.55%)
May 03, 2006 8.014 8.147 8.014 8.122 191,572 +0.11(+1.35%)
May 02, 2006 7.930 8.014 7.905 8.014 105,842 +0.09(+1.18%)
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.