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 (%)
Aug 31, 2007 8.526 8.703 8.358 8.604 534,290 +0.18(+2.16%)
Aug 30, 2007 8.826 8.865 8.368 8.422 1,326,381 -0.40(-4.57%)
Aug 29, 2007 8.585 8.905 8.467 8.826 333,169 +0.31(+3.58%)
Aug 28, 2007 8.678 8.703 8.506 8.521 356,329 -0.23(-2.64%)
Aug 27, 2007 8.870 8.880 8.624 8.752 247,236 -0.13(-1.44%)
Aug 24, 2007 8.737 8.929 8.619 8.880 333,982 +0.17(+1.92%)
Aug 23, 2007 8.983 9.013 8.659 8.713 376,644 -0.21(-2.37%)
Aug 22, 2007 8.821 8.939 8.673 8.924 241,954 +0.21(+2.37%)
Aug 21, 2007 8.491 8.875 8.393 8.718 206,402 +0.17(+1.96%)
Aug 20, 2007 8.663 8.663 8.206 8.550 624,693 -0.08(-0.97%)
Aug 17, 2007 8.614 9.087 8.555 8.634 631,600 +0.02(+0.23%)
Aug 16, 2007 8.220 8.713 8.186 8.614 1,178,690 +0.29(+3.43%)
Aug 15, 2007 8.250 8.521 8.250 8.329 679,747 +0.01(+0.18%)
Aug 14, 2007 8.481 8.698 8.270 8.314 722,816 -0.18(-2.14%)
Aug 13, 2007 8.718 9.126 8.403 8.496 820,735 -0.28(-3.14%)
Aug 10, 2007 7.802 9.106 7.713 8.772 1,101,085 +0.77(+9.66%)
Aug 09, 2007 8.358 8.452 7.846 7.999 2,150,164 -0.69(-7.93%)
Aug 08, 2007 8.545 8.782 8.137 8.688 1,648,378 +0.34(+4.13%)
Aug 07, 2007 8.171 8.595 7.999 8.343 1,047,453 +0.02(+0.24%)
Aug 06, 2007 8.368 8.447 8.024 8.324 894,276 -0.08(-0.94%)
Aug 03, 2007 8.491 8.914 8.289 8.403 569,436 -0.51(-5.74%)
Aug 02, 2007 9.067 9.097 8.796 8.914 595,439 -0.22(-2.37%)
Aug 01, 2007 9.018 9.343 8.860 9.131 625,912 +0.09(+1.03%)
Jul 31, 2007 9.613 9.732 8.988 9.038 497,520 -0.46(-4.82%)
Jul 30, 2007 9.353 9.574 9.106 9.495 555,418 +0.24(+2.55%)
Jul 27, 2007 10.00 10.09 9.239 9.259 686,451 -0.74(-7.43%)
Jul 26, 2007 10.78 10.78 9.658 10.00 788,840 -0.98(-8.96%)
Jul 25, 2007 11.14 11.14 10.57 10.99 446,325 -0.05(-0.49%)
Jul 24, 2007 10.88 11.46 10.73 11.04 1,028,763 +0.09(+0.81%)
Jul 23, 2007 10.56 11.30 10.44 10.95 744,147 +0.52(+5.00%)
Jul 20, 2007 10.44 10.66 10.15 10.43 589,751 -0.03(-0.33%)
Jul 19, 2007 10.68 10.69 10.42 10.47 151,754 -0.17(-1.57%)
Jul 18, 2007 10.58 10.64 10.22 10.63 342,921 +0.08(+0.79%)
Jul 17, 2007 10.19 10.63 10.12 10.55 589,141 +0.32(+3.18%)
Jul 16, 2007 10.63 10.63 10.14 10.22 355,313 -0.41(-3.89%)
Jul 13, 2007 10.63 10.68 10.44 10.64 180,399 +0.02(+0.19%)
Jul 12, 2007 10.48 10.62 10.36 10.62 311,432 +0.22(+2.13%)
Jul 11, 2007 10.34 10.45 10.20 10.40 322,809 +0.09(+0.86%)
Jul 10, 2007 10.56 10.66 10.28 10.31 272,630 -0.32(-2.97%)
Jul 09, 2007 10.78 10.78 10.59 10.62 310,823 -0.12(-1.10%)
Jul 06, 2007 10.70 10.90 10.63 10.74 233,625 +0.02(+0.18%)
Jul 05, 2007 10.95 11.06 10.50 10.72 243,985 -0.21(-1.89%)
Jul 03, 2007 10.91 11.08 10.87 10.93 164,350 +0.03(+0.32%)
Jul 02, 2007 10.57 11.01 10.51 10.89 451,201 +0.41(+3.90%)
Jun 29, 2007 10.78 11.00 10.46 10.48 382,942 -0.22(-2.02%)
Jun 28, 2007 10.42 10.86 10.38 10.70 467,047 +0.33(+3.18%)
Jun 27, 2007 10.24 10.71 10.24 10.37 809,968 -0.00(-0.05%)
Jun 26, 2007 10.59 10.66 10.34 10.38 385,380 -0.12(-1.13%)
Jun 25, 2007 10.55 10.85 10.41 10.49 375,019 -0.08(-0.79%)
Jun 22, 2007 10.70 10.84 10.36 10.58 841,253 -0.12(-1.10%)
Jun 21, 2007 10.60 10.85 10.44 10.70 270,395 +0.05(+0.46%)
Jun 20, 2007 11.11 11.11 10.62 10.65 564,154 -0.39(-3.57%)
Jun 19, 2007 10.68 11.10 10.54 11.04 417,071 +0.36(+3.36%)
Jun 18, 2007 11.00 11.00 10.64 10.68 440,434 -0.24(-2.21%)
Jun 15, 2007 10.94 10.95 10.71 10.92 565,169 +0.35(+3.31%)
Jun 14, 2007 10.51 10.71 10.38 10.57 293,352 +0.09(+0.85%)
Jun 13, 2007 10.22 10.62 10.16 10.48 468,875 +0.36(+3.55%)
Jun 12, 2007 10.29 10.47 10.07 10.13 665,120 -0.20(-1.95%)
Jun 11, 2007 10.66 10.81 10.24 10.33 1,144,560 -0.74(-6.67%)
Jun 08, 2007 10.90 11.11 10.83 11.07 260,035 +0.16(+1.44%)
Jun 07, 2007 11.12 11.17 10.88 10.91 292,133 -0.26(-2.29%)
Jun 06, 2007 11.36 11.39 10.87 11.16 282,584 -0.21(-1.86%)
Jun 05, 2007 11.38 11.53 11.27 11.38 374,816 -0.06(-0.56%)
Jun 04, 2007 11.61 11.64 11.32 11.44 551,355 -0.23(-1.98%)
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.