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

Tredegar Corp (NY: TG )

5.330 -0.110 (-2.02%)
Streaming Delayed Price Updated: 10:28 AM 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, 2017 8.759 8.759 8.528 8.701 129,858 -0.03(-0.33%)
Jul 28, 2017 8.557 8.759 8.471 8.730 116,492 +0.17(+2.02%)
Jul 27, 2017 8.615 8.701 8.499 8.557 133,207 -0.03(-0.34%)
Jul 26, 2017 8.960 8.989 8.471 8.586 161,206 -0.40(-4.49%)
Jul 25, 2017 8.874 9.105 8.874 8.989 196,390 +0.14(+1.63%)
Jul 24, 2017 8.788 8.903 8.701 8.845 232,953 +0.03(+0.33%)
Jul 21, 2017 9.277 9.306 8.701 8.816 418,500 -0.35(-3.77%)
Jul 20, 2017 8.845 9.220 8.759 9.162 693,188 +0.29(+3.25%)
Jul 19, 2017 8.788 8.917 8.730 8.874 213,039 +0.17(+1.99%)
Jul 18, 2017 8.788 8.845 8.672 8.701 99,323 -0.17(-1.95%)
Jul 17, 2017 8.788 9.076 8.759 8.874 200,168 +0.09(+0.98%)
Jul 14, 2017 8.701 8.816 8.701 8.788 152,090 +0.06(+0.66%)
Jul 13, 2017 8.730 8.845 8.600 8.730 209,457 -0.06(-0.66%)
Jul 12, 2017 8.816 8.960 8.730 8.788 197,693 +0.00(+0.00%)
Jul 11, 2017 8.730 8.903 8.586 8.788 181,491 +0.03(+0.33%)
Jul 10, 2017 8.759 8.932 8.701 8.759 151,347 -0.12(-1.30%)
Jul 07, 2017 8.615 8.903 8.557 8.874 110,628 +0.26(+3.01%)
Jul 06, 2017 8.701 8.874 8.557 8.615 143,868 -0.23(-2.61%)
Jul 05, 2017 9.105 9.105 8.672 8.845 90,206 -0.26(-2.85%)
Jul 03, 2017 8.788 9.191 8.788 9.105 61,768 +0.32(+3.61%)
Jun 30, 2017 8.759 8.874 8.672 8.788 90,770 +0.03(+0.33%)
Jun 29, 2017 8.730 8.845 8.557 8.759 84,187 +0.00(+0.00%)
Jun 28, 2017 8.730 8.788 8.672 8.759 187,569 +0.12(+1.33%)
Jun 27, 2017 8.586 8.759 8.471 8.644 169,878 +0.06(+0.67%)
Jun 26, 2017 8.701 8.730 8.442 8.586 214,558 -0.14(-1.65%)
Jun 23, 2017 8.701 8.759 8.528 8.730 440,868 +0.03(+0.33%)
Jun 22, 2017 8.672 8.960 8.615 8.701 95,332 +0.06(+0.67%)
Jun 21, 2017 8.788 8.845 8.644 8.644 154,551 -0.17(-1.96%)
Jun 20, 2017 8.989 9.105 8.730 8.816 341,907 -0.26(-2.86%)
Jun 19, 2017 9.162 9.220 8.903 9.076 381,056 +0.03(+0.32%)
Jun 16, 2017 9.335 9.594 9.018 9.047 476,438 -0.43(-4.56%)
Jun 15, 2017 9.393 9.594 9.335 9.479 107,272 -0.06(-0.60%)
Jun 14, 2017 9.767 9.969 9.421 9.537 91,620 -0.22(-2.30%)
Jun 13, 2017 9.819 9.847 9.532 9.761 92,968 +0.00(+0.00%)
Jun 12, 2017 9.876 10.16 9.590 9.761 116,911 -0.17(-1.73%)
Jun 09, 2017 9.704 10.10 9.504 9.933 156,154 +0.31(+3.27%)
Jun 08, 2017 9.303 9.847 9.160 9.618 131,119 +0.31(+3.38%)
Jun 07, 2017 9.275 9.504 9.160 9.303 133,709 +0.03(+0.31%)
Jun 06, 2017 9.160 9.475 9.046 9.275 103,046 +0.00(+0.00%)
Jun 05, 2017 9.504 9.647 9.275 9.275 103,306 -0.20(-2.11%)
Jun 02, 2017 9.218 9.647 9.218 9.475 129,529 +0.23(+2.48%)
Jun 01, 2017 9.017 9.303 8.931 9.246 153,352 +0.20(+2.22%)
May 31, 2017 9.074 9.132 8.903 9.046 124,600 -0.06(-0.63%)
May 30, 2017 9.074 9.189 8.960 9.103 174,204 -0.03(-0.31%)
May 26, 2017 9.189 9.246 9.046 9.132 150,636 -0.11(-1.24%)
May 25, 2017 9.246 9.332 9.074 9.246 110,155 +0.11(+1.25%)
May 24, 2017 9.160 9.332 9.046 9.132 79,248 +0.00(+0.00%)
May 23, 2017 8.989 9.189 8.874 9.132 137,290 +0.17(+1.92%)
May 22, 2017 8.702 8.989 8.616 8.960 105,902 +0.34(+3.99%)
May 19, 2017 8.788 8.989 8.559 8.616 161,436 -0.17(-1.95%)
May 18, 2017 8.616 8.903 8.502 8.788 116,960 +0.11(+1.32%)
May 17, 2017 9.103 9.103 8.588 8.674 207,977 -0.43(-4.72%)
May 16, 2017 8.931 9.246 8.931 9.103 126,700 +0.17(+1.92%)
May 15, 2017 8.817 9.017 8.817 8.931 130,032 +0.17(+1.96%)
May 12, 2017 8.931 8.960 8.674 8.760 137,255 -0.17(-1.92%)
May 11, 2017 9.017 9.017 8.817 8.931 106,061 -0.11(-1.27%)
May 10, 2017 9.017 9.103 8.845 9.046 90,276 -0.03(-0.32%)
May 09, 2017 9.246 9.275 8.817 9.074 195,784 -0.14(-1.55%)
May 08, 2017 9.332 9.447 9.132 9.218 139,931 -0.14(-1.53%)
May 05, 2017 9.275 9.418 8.903 9.361 255,113 +0.17(+1.87%)
May 04, 2017 9.361 9.418 9.132 9.189 226,031 -0.11(-1.23%)
May 03, 2017 9.447 9.704 9.132 9.303 199,873 -0.23(-2.40%)
May 02, 2017 9.447 9.618 9.332 9.532 113,500 +0.06(+0.60%)
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.