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, 2019 11.16 11.26 10.79 10.87 245,728 -0.25(-2.22%)
Apr 29, 2019 10.87 11.13 10.74 11.12 181,479 +0.27(+2.45%)
Apr 26, 2019 10.78 10.87 10.67 10.85 90,036 +0.08(+0.78%)
Apr 25, 2019 10.97 10.97 10.70 10.77 129,562 -0.22(-1.98%)
Apr 24, 2019 11.00 11.03 10.79 10.98 104,304 +0.01(+0.11%)
Apr 23, 2019 10.79 11.00 10.69 10.97 171,375 +0.20(+1.85%)
Apr 22, 2019 10.86 10.90 10.73 10.77 75,572 -0.14(-1.33%)
Apr 18, 2019 10.90 11.05 10.86 10.92 78,097 -0.06(-0.55%)
Apr 17, 2019 11.03 11.08 10.81 10.98 98,000 -0.01(-0.11%)
Apr 16, 2019 10.94 11.02 10.88 10.99 79,757 +0.08(+0.72%)
Apr 15, 2019 10.93 10.95 10.84 10.91 86,074 -0.02(-0.22%)
Apr 12, 2019 10.98 11.04 10.87 10.93 120,048 +0.02(+0.22%)
Apr 11, 2019 10.58 11.10 10.57 10.91 180,135 +0.31(+2.96%)
Apr 10, 2019 10.30 10.70 10.29 10.60 156,770 +0.27(+2.57%)
Apr 09, 2019 10.60 10.60 10.32 10.33 92,936 -0.33(-3.06%)
Apr 08, 2019 10.57 10.67 10.44 10.66 92,191 +0.07(+0.68%)
Apr 05, 2019 10.37 10.61 10.33 10.58 115,737 +0.23(+2.21%)
Apr 04, 2019 10.20 10.45 10.16 10.36 100,457 +0.16(+1.54%)
Apr 03, 2019 10.19 10.26 10.11 10.20 134,719 +0.08(+0.84%)
Apr 02, 2019 10.28 10.32 10.03 10.11 170,554 -0.17(-1.70%)
Apr 01, 2019 9.800 10.38 9.800 10.29 364,533 +0.55(+5.70%)
Mar 29, 2019 9.891 10.01 9.655 9.734 700,391 -0.24(-2.36%)
Mar 28, 2019 9.915 10.05 9.824 9.969 200,619 +0.10(+1.04%)
Mar 27, 2019 10.24 10.30 9.867 9.867 399,833 -0.36(-3.54%)
Mar 26, 2019 10.50 10.50 10.16 10.23 124,118 -0.12(-1.17%)
Mar 25, 2019 10.31 10.51 10.17 10.35 132,460 +0.06(+0.59%)
Mar 22, 2019 11.15 11.15 10.29 10.29 229,318 -0.86(-7.68%)
Mar 21, 2019 11.28 11.44 11.10 11.15 173,137 -0.16(-1.44%)
Mar 20, 2019 11.48 11.57 11.02 11.31 334,609 -0.17(-1.47%)
Mar 19, 2019 10.40 11.57 10.08 11.48 469,524 +1.24(+12.14%)
Mar 18, 2019 9.848 10.31 9.794 10.23 213,707 +0.36(+3.67%)
Mar 15, 2019 10.10 10.13 9.818 9.873 352,019 -0.14(-1.39%)
Mar 14, 2019 10.17 10.17 9.969 10.01 91,553 -0.15(-1.48%)
Mar 13, 2019 10.29 10.31 10.15 10.16 128,512 -0.08(-0.76%)
Mar 12, 2019 10.34 10.37 10.19 10.24 107,258 -0.07(-0.70%)
Mar 11, 2019 10.05 10.32 10.00 10.31 151,396 +0.28(+2.81%)
Mar 08, 2019 10.12 10.18 9.922 10.03 103,975 -0.14(-1.41%)
Mar 07, 2019 10.40 10.40 10.11 10.17 193,749 -0.22(-2.13%)
Mar 06, 2019 10.43 10.46 10.34 10.40 163,879 -0.02(-0.23%)
Mar 05, 2019 10.47 10.52 10.33 10.42 85,895 -0.10(-0.91%)
Mar 04, 2019 10.28 10.59 10.25 10.52 200,837 +0.19(+1.80%)
Mar 01, 2019 10.49 10.65 10.20 10.33 158,716 -0.11(-1.03%)
Feb 28, 2019 10.25 10.53 10.25 10.44 116,542 +0.13(+1.28%)
Feb 27, 2019 10.26 10.32 10.19 10.31 156,011 +0.00(+0.00%)
Feb 26, 2019 10.44 10.61 10.25 10.31 127,512 -0.14(-1.38%)
Feb 25, 2019 10.68 10.74 10.41 10.45 132,773 -0.23(-2.13%)
Feb 22, 2019 10.73 10.88 10.59 10.68 102,640 +0.05(+0.51%)
Feb 21, 2019 11.20 11.20 10.46 10.62 173,398 -0.55(-4.88%)
Feb 20, 2019 10.79 11.29 10.70 11.17 201,775 +0.31(+2.81%)
Feb 19, 2019 10.37 10.95 10.37 10.86 185,637 +0.41(+3.96%)
Feb 15, 2019 10.27 10.46 10.24 10.45 146,867 +0.28(+2.77%)
Feb 14, 2019 10.09 10.26 9.970 10.17 132,686 +0.08(+0.77%)
Feb 13, 2019 10.29 10.34 10.06 10.09 69,770 -0.19(-1.81%)
Feb 12, 2019 10.07 10.30 10.00 10.28 124,865 +0.27(+2.69%)
Feb 11, 2019 9.743 10.02 9.674 10.01 162,440 +0.28(+2.83%)
Feb 08, 2019 9.437 9.752 9.407 9.731 112,820 +0.22(+2.33%)
Feb 07, 2019 9.713 9.821 9.338 9.509 134,260 -0.28(-2.88%)
Feb 06, 2019 9.994 10.00 9.743 9.791 67,427 -0.20(-2.04%)
Feb 05, 2019 9.916 10.04 9.710 9.994 88,030 +0.12(+1.21%)
Feb 04, 2019 9.737 9.880 9.701 9.874 101,154 +0.10(+0.98%)
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.