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: 2:31 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 (%)
Aug 31, 2016 10.63 10.72 10.41 10.65 152,087 +0.04(+0.37%)
Aug 30, 2016 10.65 10.77 10.55 10.61 99,566 -0.01(-0.11%)
Aug 29, 2016 10.50 10.69 10.43 10.62 138,263 +0.11(+1.08%)
Aug 26, 2016 10.43 10.74 10.32 10.51 193,067 +0.05(+0.49%)
Aug 25, 2016 10.24 10.51 10.24 10.46 84,261 +0.16(+1.54%)
Aug 24, 2016 10.42 10.42 10.18 10.30 71,675 -0.12(-1.14%)
Aug 23, 2016 10.43 10.52 10.40 10.42 86,478 +0.05(+0.44%)
Aug 22, 2016 10.28 10.43 10.17 10.37 123,313 +0.08(+0.82%)
Aug 19, 2016 10.18 10.38 10.18 10.29 128,391 +0.10(+1.00%)
Aug 18, 2016 10.16 10.25 10.16 10.18 123,644 +0.05(+0.45%)
Aug 17, 2016 10.13 10.18 9.998 10.14 76,907 -0.02(-0.17%)
Aug 16, 2016 10.07 10.17 10.01 10.16 92,811 +0.05(+0.45%)
Aug 15, 2016 10.12 10.17 10.03 10.11 103,783 +0.02(+0.22%)
Aug 12, 2016 10.05 10.12 9.988 10.09 86,784 -0.02(-0.17%)
Aug 11, 2016 9.913 10.11 9.772 10.11 113,376 +0.23(+2.29%)
Aug 10, 2016 10.07 10.07 9.800 9.879 64,722 -0.16(-1.58%)
Aug 09, 2016 9.907 10.09 9.902 10.04 101,182 +0.19(+1.95%)
Aug 08, 2016 9.907 9.998 9.814 9.845 73,107 -0.06(-0.63%)
Aug 05, 2016 10.05 10.17 9.857 9.907 167,778 -0.11(-1.07%)
Aug 04, 2016 9.659 10.03 9.636 10.01 123,502 +0.34(+3.57%)
Aug 03, 2016 9.647 9.862 9.325 9.670 231,153 -0.25(-2.51%)
Aug 02, 2016 10.08 10.13 9.857 9.919 113,256 -0.17(-1.68%)
Aug 01, 2016 10.02 10.20 9.947 10.09 108,031 +0.08(+0.85%)
Jul 29, 2016 10.14 10.19 9.930 10.00 152,242 -0.16(-1.56%)
Jul 28, 2016 10.23 10.40 10.09 10.16 74,420 -0.11(-1.05%)
Jul 27, 2016 10.18 10.32 10.15 10.27 96,486 +0.12(+1.23%)
Jul 26, 2016 9.930 10.17 9.913 10.14 73,604 +0.21(+2.10%)
Jul 25, 2016 10.05 10.05 9.862 9.936 55,268 -0.12(-1.24%)
Jul 22, 2016 10.18 10.19 9.992 10.06 49,346 -0.12(-1.22%)
Jul 21, 2016 10.18 10.21 10.06 10.18 67,418 +0.02(+0.22%)
Jul 20, 2016 10.11 10.29 9.958 10.16 80,211 +0.10(+1.01%)
Jul 19, 2016 10.20 10.29 10.03 10.06 141,573 -0.23(-2.20%)
Jul 18, 2016 10.47 10.52 10.27 10.29 122,890 -0.23(-2.20%)
Jul 15, 2016 10.40 10.53 10.29 10.52 106,799 +0.22(+2.14%)
Jul 14, 2016 10.17 10.46 10.17 10.30 137,304 +0.06(+0.55%)
Jul 13, 2016 10.23 10.25 10.09 10.24 179,771 +0.06(+0.56%)
Jul 12, 2016 10.03 10.25 10.03 10.18 146,142 +0.22(+2.21%)
Jul 11, 2016 9.987 9.991 9.885 9.964 91,891 +0.07(+0.69%)
Jul 08, 2016 9.484 9.936 9.376 9.896 130,838 +0.52(+5.55%)
Jul 07, 2016 9.438 9.548 9.325 9.376 64,076 -0.02(-0.24%)
Jul 06, 2016 9.127 9.484 9.127 9.399 154,987 +0.19(+2.02%)
Jul 05, 2016 9.212 9.252 9.043 9.212 108,188 -0.08(-0.91%)
Jul 01, 2016 9.082 9.297 9.297 9.297 157,121 +0.19(+2.05%)
Jun 30, 2016 8.975 9.116 8.907 9.111 186,793 +0.15(+1.64%)
Jun 29, 2016 9.065 9.065 8.901 8.964 133,903 +0.05(+0.57%)
Jun 28, 2016 9.020 9.060 8.760 8.913 139,287 +0.06(+0.64%)
Jun 27, 2016 9.048 9.410 8.794 8.856 138,990 -0.34(-3.75%)
Jun 24, 2016 9.257 9.642 9.184 9.201 621,152 -0.62(-6.28%)
Jun 23, 2016 9.580 9.823 9.568 9.817 177,461 +0.39(+4.14%)
Jun 22, 2016 9.303 9.433 9.280 9.427 113,123 +0.19(+2.08%)
Jun 21, 2016 9.184 9.280 8.989 9.235 67,765 +0.07(+0.80%)
Jun 20, 2016 9.111 9.325 9.020 9.161 80,982 +0.20(+2.27%)
Jun 17, 2016 9.144 9.314 8.890 8.958 290,668 -0.16(-1.80%)
Jun 16, 2016 8.918 9.156 8.783 9.122 80,197 +0.15(+1.64%)
Jun 15, 2016 8.975 9.111 8.969 8.975 65,191 +0.05(+0.57%)
Jun 14, 2016 8.952 9.283 8.834 8.924 95,955 -0.08(-0.93%)
Jun 13, 2016 9.407 9.612 8.969 9.008 105,963 -0.43(-4.52%)
Jun 10, 2016 9.384 9.676 9.367 9.435 155,534 -0.06(-0.59%)
Jun 09, 2016 9.435 9.541 9.250 9.491 77,169 +0.02(+0.18%)
Jun 08, 2016 9.541 9.541 9.258 9.474 90,478 +0.01(+0.06%)
Jun 07, 2016 9.435 9.491 9.311 9.468 76,839 +0.08(+0.90%)
Jun 06, 2016 9.193 9.541 9.193 9.384 131,591 +0.20(+2.14%)
Jun 03, 2016 9.182 9.221 9.011 9.188 97,803 +0.04(+0.43%)
Jun 02, 2016 9.019 9.238 8.879 9.149 118,273 +0.12(+1.37%)
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.