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 (%)
Mar 31, 2010 8.560 8.743 8.427 8.427 205,711 -0.20(-2.29%)
Mar 30, 2010 8.585 8.703 8.540 8.624 207,714 +0.04(+0.52%)
Mar 29, 2010 8.585 8.590 8.491 8.580 139,296 +0.02(+0.23%)
Mar 26, 2010 8.402 8.560 8.385 8.560 168,102 +0.16(+1.94%)
Mar 25, 2010 8.535 8.580 8.382 8.397 200,984 -0.07(-0.82%)
Mar 24, 2010 8.639 8.659 8.451 8.466 166,785 -0.20(-2.33%)
Mar 23, 2010 8.575 8.683 8.451 8.669 148,010 +0.07(+0.80%)
Mar 22, 2010 8.461 8.688 8.461 8.599 162,605 +0.06(+0.69%)
Mar 19, 2010 8.560 8.560 8.422 8.540 428,116 +0.03(+0.35%)
Mar 18, 2010 8.521 8.575 8.476 8.511 363,266 -0.04(-0.52%)
Mar 17, 2010 8.614 8.738 8.535 8.555 213,217 -0.05(-0.57%)
Mar 16, 2010 8.545 8.614 8.437 8.604 149,227 +0.07(+0.87%)
Mar 15, 2010 8.457 8.540 8.388 8.531 207,642 +0.01(+0.17%)
Mar 12, 2010 8.629 8.688 8.412 8.516 234,059 -0.06(-0.69%)
Mar 11, 2010 8.501 8.609 8.412 8.575 159,661 -0.00(-0.06%)
Mar 10, 2010 8.570 8.659 8.521 8.580 208,930 -0.01(-0.17%)
Mar 09, 2010 8.481 8.634 8.481 8.595 190,211 +0.11(+1.28%)
Mar 08, 2010 8.639 8.639 8.471 8.486 324,923 -0.17(-1.93%)
Mar 05, 2010 8.535 8.663 8.447 8.654 280,742 +0.15(+1.79%)
Mar 04, 2010 8.467 8.531 8.398 8.501 238,305 +0.04(+0.47%)
Mar 03, 2010 8.373 8.540 8.324 8.462 266,281 +0.13(+1.53%)
Mar 02, 2010 8.289 8.379 8.216 8.334 378,974 +0.05(+0.60%)
Mar 01, 2010 8.270 8.368 8.216 8.284 342,433 +0.04(+0.48%)
Feb 26, 2010 8.171 8.280 8.033 8.245 389,770 +0.10(+1.21%)
Feb 25, 2010 8.014 8.171 7.984 8.147 388,504 +0.00(+0.00%)
Feb 24, 2010 8.245 8.280 8.137 8.147 344,180 -0.05(-0.60%)
Feb 23, 2010 8.284 8.353 8.171 8.196 334,218 -0.13(-1.54%)
Feb 22, 2010 8.447 8.467 8.265 8.324 296,935 -0.10(-1.23%)
Feb 19, 2010 8.432 8.575 8.348 8.427 298,727 -0.00(-0.06%)
Feb 18, 2010 8.309 8.452 8.240 8.432 221,590 +0.09(+1.06%)
Feb 17, 2010 8.511 8.555 8.206 8.343 302,721 -0.11(-1.34%)
Feb 16, 2010 8.486 8.589 8.284 8.457 277,374 -0.00(-0.06%)
Feb 12, 2010 7.856 8.462 8.462 8.462 440,840 +0.53(+6.64%)
Feb 11, 2010 7.792 8.024 7.694 7.935 274,934 +0.16(+2.03%)
Feb 10, 2010 7.846 7.955 7.753 7.777 342,565 -0.12(-1.56%)
Feb 09, 2010 7.955 7.987 7.704 7.900 278,383 +0.06(+0.82%)
Feb 08, 2010 7.950 8.004 7.817 7.836 188,773 -0.14(-1.73%)
Feb 05, 2010 7.802 7.996 7.733 7.974 244,538 +0.18(+2.34%)
Feb 04, 2010 7.797 7.945 7.708 7.792 288,409 -0.05(-0.69%)
Feb 03, 2010 7.846 8.001 7.733 7.846 182,219 -0.05(-0.69%)
Feb 02, 2010 7.930 8.083 7.886 7.900 214,547 -0.05(-0.68%)
Feb 01, 2010 7.994 8.056 7.718 7.955 291,992 -0.01(-0.12%)
Jan 29, 2010 7.851 8.102 7.851 7.964 315,822 +0.18(+2.34%)
Jan 28, 2010 7.974 8.001 7.733 7.782 230,126 -0.16(-2.04%)
Jan 27, 2010 7.595 7.979 7.595 7.945 207,312 +0.29(+3.79%)
Jan 26, 2010 7.684 7.836 7.630 7.654 158,326 -0.09(-1.21%)
Jan 25, 2010 7.610 7.812 7.504 7.748 243,281 +0.18(+2.41%)
Jan 22, 2010 7.625 7.748 7.403 7.566 240,499 -0.09(-1.16%)
Jan 21, 2010 7.935 7.984 7.645 7.654 225,381 -0.29(-3.66%)
Jan 20, 2010 7.881 8.033 7.772 7.945 249,412 +0.00(+0.06%)
Jan 19, 2010 7.393 7.955 7.393 7.940 332,442 +0.59(+8.04%)
Jan 15, 2010 7.413 7.349 7.349 7.349 270,395 -0.03(-0.40%)
Jan 14, 2010 7.369 7.448 7.339 7.379 85,620 +0.00(+0.07%)
Jan 13, 2010 7.398 7.412 7.233 7.374 167,456 +0.02(+0.34%)
Jan 12, 2010 7.315 7.389 7.261 7.349 130,531 -0.04(-0.53%)
Jan 11, 2010 7.640 7.640 7.354 7.389 120,668 -0.17(-2.22%)
Jan 08, 2010 7.413 7.561 7.359 7.556 137,440 +0.14(+1.86%)
Jan 07, 2010 7.595 7.595 7.315 7.418 205,766 -0.16(-2.14%)
Jan 06, 2010 7.684 7.684 7.521 7.581 202,553 -0.12(-1.53%)
Jan 05, 2010 8.073 8.073 7.679 7.699 189,240 -0.41(-5.04%)
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.