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

Tredegar Corp (NY: TG )

6.490 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 8.309 8.349 7.952 8.010 405,720 -0.25(-3.08%)
Apr 29, 2008 8.305 8.334 8.040 8.265 578,339 -0.07(-0.82%)
Apr 28, 2008 8.447 8.609 8.231 8.334 666,203 -0.14(-1.62%)
Apr 25, 2008 8.677 8.677 8.310 8.471 348,045 -0.09(-1.09%)
Apr 24, 2008 8.510 8.643 8.275 8.564 325,974 +0.05(+0.63%)
Apr 23, 2008 8.707 8.751 8.471 8.510 165,053 -0.16(-1.87%)
Apr 22, 2008 8.873 8.873 8.535 8.672 281,640 -0.27(-3.02%)
Apr 21, 2008 8.922 9.011 8.839 8.942 292,770 -0.09(-0.98%)
Apr 18, 2008 9.158 9.314 8.888 9.030 516,063 -0.00(-0.05%)
Apr 17, 2008 8.971 9.064 8.844 9.035 400,806 +0.11(+1.26%)
Apr 16, 2008 9.128 9.128 8.633 8.922 1,141,557 -0.26(-2.88%)
Apr 15, 2008 9.162 9.202 9.055 9.187 631,985 +0.05(+0.54%)
Apr 14, 2008 9.182 9.354 9.074 9.138 572,668 -0.03(-0.37%)
Apr 11, 2008 9.388 9.457 9.113 9.172 303,324 -0.34(-3.61%)
Apr 10, 2008 9.295 9.643 9.241 9.515 297,357 +0.20(+2.16%)
Apr 09, 2008 9.457 9.511 9.285 9.314 361,051 -0.17(-1.76%)
Apr 08, 2008 9.378 9.560 9.334 9.481 213,571 +0.01(+0.10%)
Apr 07, 2008 9.564 9.697 9.413 9.471 270,431 -0.00(-0.05%)
Apr 04, 2008 9.515 9.569 9.383 9.476 527,539 -0.08(-0.82%)
Apr 03, 2008 9.457 9.702 9.398 9.555 543,254 +0.02(+0.26%)
Apr 02, 2008 9.261 9.702 9.128 9.530 552,388 +0.24(+2.53%)
Apr 01, 2008 9.167 9.339 9.069 9.295 423,470 +0.37(+4.12%)
Mar 31, 2008 9.094 9.197 8.883 8.927 715,371 -0.17(-1.89%)
Mar 28, 2008 9.015 9.363 8.765 9.099 652,952 +0.31(+3.57%)
Mar 27, 2008 8.501 9.055 8.461 8.785 814,069 +0.33(+3.88%)
Mar 26, 2008 8.236 8.481 8.172 8.457 436,231 +0.18(+2.19%)
Mar 25, 2008 8.182 8.349 8.050 8.275 253,960 +0.06(+0.72%)
Mar 24, 2008 7.863 8.422 7.863 8.216 382,061 +0.37(+4.75%)
Mar 21, 2008 7.937 8.069 7.721 7.844 1,157,405 +0.00(+0.00%)
Mar 20, 2008 7.937 8.069 7.721 7.844 1,157,405 +0.13(+1.72%)
Mar 19, 2008 8.260 8.260 7.711 7.711 381,996 -0.52(-6.31%)
Mar 18, 2008 7.996 8.231 7.770 8.231 423,070 +0.41(+5.27%)
Mar 17, 2008 7.417 7.976 7.354 7.819 395,116 +0.16(+2.05%)
Mar 14, 2008 7.991 8.015 7.618 7.662 644,793 -0.25(-3.22%)
Mar 13, 2008 7.505 7.986 7.427 7.917 731,078 +0.28(+3.66%)
Mar 12, 2008 7.907 8.030 7.628 7.638 421,545 -0.21(-2.69%)
Mar 11, 2008 7.555 7.942 7.540 7.849 533,214 +0.51(+7.02%)
Mar 10, 2008 7.628 7.711 7.314 7.334 733,983 -0.24(-3.17%)
Mar 07, 2008 7.304 7.613 7.231 7.574 748,017 +0.20(+2.66%)
Mar 06, 2008 7.491 7.535 7.309 7.378 775,955 -0.19(-2.46%)
Mar 05, 2008 7.648 7.760 7.466 7.564 647,241 +0.00(+0.00%)
Mar 04, 2008 7.501 7.721 7.417 7.564 633,574 -0.08(-1.03%)
Mar 03, 2008 7.751 8.015 7.505 7.643 820,627 -0.11(-1.39%)
Feb 29, 2008 8.074 8.172 7.736 7.751 549,328 -0.44(-5.39%)
Feb 28, 2008 8.888 8.893 8.187 8.192 1,050,313 -0.78(-8.74%)
Feb 27, 2008 7.721 8.976 7.697 8.976 1,838,982 +1.19(+15.30%)
Feb 26, 2008 7.795 7.971 7.721 7.785 445,297 -0.05(-0.69%)
Feb 25, 2008 7.618 7.893 7.555 7.839 567,483 +0.25(+3.36%)
Feb 22, 2008 7.741 7.824 7.501 7.584 858,772 -0.16(-2.09%)
Feb 21, 2008 7.653 7.854 7.520 7.746 561,567 +0.16(+2.13%)
Feb 20, 2008 7.378 7.584 7.187 7.584 552,529 +0.12(+1.64%)
Feb 19, 2008 7.187 7.775 7.187 7.461 455,175 +0.42(+5.99%)
Feb 18, 2008 7.206 7.246 6.907 7.040 0 +0.00(+0.00%)
Feb 15, 2008 7.206 7.246 6.907 7.040 251,716 -0.20(-2.71%)
Feb 14, 2008 7.422 7.510 7.113 7.236 370,434 -0.18(-2.38%)
Feb 13, 2008 7.157 7.432 7.157 7.412 220,710 +0.33(+4.71%)
Feb 12, 2008 6.996 7.309 6.981 7.079 210,919 +0.11(+1.55%)
Feb 11, 2008 6.902 7.123 6.819 6.971 419,595 +0.12(+1.79%)
Feb 08, 2008 6.961 6.986 6.770 6.849 263,363 -0.15(-2.10%)
Feb 07, 2008 6.868 7.099 6.780 6.996 408,987 +0.10(+1.42%)
Feb 06, 2008 6.878 7.187 6.790 6.898 279,662 +0.09(+1.30%)
Feb 05, 2008 6.986 7.054 6.809 6.809 263,547 -0.32(-4.54%)
Feb 04, 2008 6.966 7.167 6.824 7.133 408,047 +0.20(+2.83%)
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.