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

Tredegar Corp (NY: TG )

5.450 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2004 9.952 9.962 9.805 9.908 138,709 +0.00(+0.00%)
Dec 30, 2004 9.819 10.15 9.780 9.908 111,579 +0.03(+0.30%)
Dec 29, 2004 9.868 9.971 9.795 9.878 60,175 -0.05(-0.49%)
Dec 28, 2004 9.594 9.932 9.594 9.927 114,231 +0.28(+2.95%)
Dec 27, 2004 9.844 9.844 9.643 9.643 63,642 -0.17(-1.70%)
Dec 23, 2004 9.775 9.854 9.775 9.810 39,980 -0.01(-0.15%)
Dec 22, 2004 9.780 9.883 9.682 9.824 120,962 +0.04(+0.45%)
Dec 21, 2004 9.756 9.785 9.658 9.780 185,013 +0.02(+0.25%)
Dec 20, 2004 9.721 9.756 9.658 9.756 225,606 +0.07(+0.76%)
Dec 17, 2004 9.515 9.682 9.413 9.682 252,940 +0.24(+2.49%)
Dec 16, 2004 9.658 9.658 9.398 9.447 247,636 -0.21(-2.13%)
Dec 15, 2004 9.520 9.653 9.447 9.653 339,837 +0.16(+1.70%)
Dec 14, 2004 9.594 9.594 9.393 9.491 415,311 -0.25(-2.52%)
Dec 13, 2004 9.417 9.736 9.393 9.736 268,850 +0.25(+2.64%)
Dec 10, 2004 9.388 9.486 9.270 9.486 353,912 +0.00(+0.00%)
Dec 09, 2004 9.413 9.535 9.339 9.486 328,210 -0.00(-0.05%)
Dec 08, 2004 9.422 9.520 9.246 9.491 437,953 +0.06(+0.68%)
Dec 07, 2004 9.560 9.560 9.383 9.427 230,297 -0.18(-1.89%)
Dec 06, 2004 9.486 9.775 9.486 9.609 244,372 +0.06(+0.67%)
Dec 03, 2004 9.716 9.716 9.486 9.545 267,422 -0.06(-0.66%)
Dec 02, 2004 9.363 9.648 9.275 9.609 241,721 +0.21(+2.24%)
Dec 01, 2004 9.241 9.452 9.241 9.398 479,158 +0.26(+2.90%)
Nov 30, 2004 9.182 9.324 9.074 9.133 197,252 +0.00(+0.05%)
Nov 29, 2004 9.069 9.290 9.045 9.128 257,835 +0.11(+1.20%)
Nov 26, 2004 9.025 9.118 9.020 9.020 27,333 -0.05(-0.59%)
Nov 24, 2004 8.952 9.118 8.952 9.074 93,016 +0.03(+0.33%)
Nov 23, 2004 9.001 9.060 8.854 9.045 133,201 +0.02(+0.27%)
Nov 22, 2004 8.849 9.020 8.726 9.020 183,381 +0.12(+1.38%)
Nov 19, 2004 8.947 8.991 8.775 8.898 192,356 -0.14(-1.52%)
Nov 18, 2004 8.883 9.104 8.883 9.035 280,069 +0.16(+1.82%)
Nov 17, 2004 8.702 9.050 8.702 8.873 250,288 +0.28(+3.31%)
Nov 16, 2004 8.863 8.888 8.584 8.589 243,760 -0.32(-3.63%)
Nov 15, 2004 8.824 8.961 8.824 8.912 242,536 +0.08(+0.94%)
Nov 12, 2004 8.868 8.898 8.711 8.829 135,037 -0.03(-0.33%)
Nov 11, 2004 8.628 8.859 8.501 8.859 278,642 +0.27(+3.14%)
Nov 10, 2004 8.589 8.702 8.535 8.589 268,850 +0.05(+0.63%)
Nov 09, 2004 8.422 8.648 8.383 8.535 457,740 +0.05(+0.64%)
Nov 08, 2004 8.510 8.604 8.442 8.481 266,607 -0.02(-0.29%)
Nov 05, 2004 8.530 8.604 8.442 8.506 259,671 -0.07(-0.86%)
Nov 04, 2004 8.461 8.628 8.334 8.579 269,666 +0.12(+1.39%)
Nov 03, 2004 8.427 8.530 8.393 8.461 233,561 +0.06(+0.70%)
Nov 02, 2004 8.408 8.481 8.309 8.403 288,229 -0.00(-0.06%)
Nov 01, 2004 8.211 8.408 8.099 8.408 160,739 +0.20(+2.39%)
Oct 29, 2004 8.158 8.260 8.099 8.211 195,620 -0.04(-0.53%)
Oct 28, 2004 8.089 8.290 8.064 8.256 162,983 -0.00(-0.06%)
Oct 27, 2004 8.270 8.319 8.138 8.260 225,606 +0.00(+0.06%)
Oct 26, 2004 8.246 8.280 7.976 8.256 261,303 +0.08(+0.96%)
Oct 25, 2004 8.285 8.403 8.113 8.177 365,131 -0.17(-2.06%)
Oct 22, 2004 9.197 9.197 8.153 8.349 615,827 -0.85(-9.22%)
Oct 21, 2004 9.339 9.560 9.109 9.197 276,806 +0.08(+0.86%)
Oct 20, 2004 8.922 9.167 8.716 9.118 154,823 +0.12(+1.36%)
Oct 19, 2004 9.236 9.413 8.996 8.996 84,245 -0.24(-2.60%)
Oct 18, 2004 9.290 9.393 9.138 9.236 138,505 -0.02(-0.21%)
Oct 15, 2004 9.104 9.432 9.104 9.256 144,012 +0.16(+1.72%)
Oct 14, 2004 9.265 9.413 9.099 9.099 126,674 -0.22(-2.32%)
Oct 13, 2004 9.560 9.623 9.314 9.314 166,654 -0.24(-2.51%)
Oct 12, 2004 9.265 9.560 9.177 9.555 137,485 +0.24(+2.58%)
Oct 11, 2004 9.202 9.314 9.128 9.314 86,489 +0.15(+1.60%)
Oct 08, 2004 9.216 9.305 9.104 9.167 121,982 -0.15(-1.58%)
Oct 07, 2004 9.452 9.466 9.310 9.314 149,520 -0.20(-2.06%)
Oct 06, 2004 9.486 9.569 9.388 9.511 190,725 +0.02(+0.26%)
Oct 05, 2004 9.672 9.672 9.314 9.486 203,168 -0.25(-2.52%)
Oct 04, 2004 9.437 9.775 9.437 9.731 309,035 +0.32(+3.44%)
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.