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 (%)
Sep 30, 2010 9.370 9.644 9.230 9.370 4,279 -0.18(-1.84%)
Sep 29, 2010 9.398 9.580 9.259 9.546 162,449 +0.09(+0.94%)
Sep 28, 2010 9.294 9.506 9.067 9.457 463 +0.22(+2.35%)
Sep 27, 2010 9.521 9.521 9.166 9.240 108,177 -0.25(-2.65%)
Sep 24, 2010 9.101 9.501 9.047 9.491 200,946 +0.56(+6.24%)
Sep 23, 2010 9.092 9.247 8.894 8.934 1,920 -0.27(-2.90%)
Sep 22, 2010 9.422 9.437 9.063 9.200 121,036 -0.24(-2.51%)
Sep 21, 2010 9.343 9.570 9.235 9.437 193,076 +0.11(+1.16%)
Sep 20, 2010 9.240 9.373 9.136 9.328 271,069 +0.09(+0.96%)
Sep 17, 2010 9.240 9.299 8.810 9.240 667,007 +0.25(+2.74%)
Sep 15, 2010 8.840 9.052 8.741 8.993 237,668 +0.10(+1.11%)
Sep 14, 2010 8.953 8.973 8.805 8.894 146,620 -0.05(-0.55%)
Sep 13, 2010 8.766 9.012 8.618 8.943 259,502 +0.30(+3.42%)
Sep 10, 2010 8.746 8.855 8.515 8.648 188,821 -0.06(-0.73%)
Sep 09, 2010 8.801 8.801 8.500 8.712 172,444 +0.03(+0.40%)
Sep 08, 2010 8.633 8.771 8.574 8.677 118,064 +0.05(+0.63%)
Sep 07, 2010 8.692 8.751 8.559 8.623 1,567 -0.09(-1.02%)
Sep 03, 2010 8.663 8.761 8.490 8.712 213,301 +0.16(+1.90%)
Sep 02, 2010 8.308 8.574 8.293 8.549 779 +0.23(+2.72%)
Sep 01, 2010 8.234 8.382 8.141 8.323 177,336 +0.25(+3.05%)
Aug 31, 2010 8.057 8.141 7.924 8.077 1,218 +0.00(+0.00%)
Aug 30, 2010 8.308 8.402 8.077 8.077 185,072 -0.30(-3.53%)
Aug 27, 2010 8.372 8.382 8.067 8.372 130,986 +0.22(+2.66%)
Aug 26, 2010 8.308 8.370 8.146 8.155 1,098 -0.12(-1.49%)
Aug 25, 2010 8.106 8.328 8.067 8.279 1,088 +0.09(+1.14%)
Aug 24, 2010 8.126 8.333 8.018 8.185 4,418 -0.06(-0.78%)
Aug 23, 2010 8.303 8.436 8.185 8.249 242,959 -0.01(-0.18%)
Aug 20, 2010 8.254 8.283 8.111 8.264 158,029 -0.05(-0.59%)
Aug 19, 2010 8.663 8.761 8.298 8.313 3,799 -0.42(-4.79%)
Aug 18, 2010 8.431 8.805 8.357 8.732 17,038 +0.28(+3.32%)
Aug 17, 2010 8.451 8.540 8.352 8.451 2,621 +0.11(+1.36%)
Aug 16, 2010 8.239 8.421 8.205 8.338 127,764 +0.02(+0.30%)
Aug 13, 2010 8.313 8.431 8.165 8.313 186,059 -0.13(-1.57%)
Aug 12, 2010 8.116 8.485 8.062 8.446 218,420 +0.23(+2.82%)
Aug 11, 2010 8.431 8.451 8.200 8.215 254,909 -0.42(-4.90%)
Aug 10, 2010 8.687 8.737 8.505 8.638 120,598 -0.19(-2.12%)
Aug 09, 2010 8.810 8.840 8.675 8.825 213,435 +0.10(+1.19%)
Aug 06, 2010 8.722 8.786 8.500 8.722 238,455 -0.16(-1.77%)
Aug 05, 2010 9.062 9.190 8.845 8.879 142,961 -0.24(-2.65%)
Aug 04, 2010 8.495 9.204 8.495 9.121 296,643 +0.71(+8.43%)
Aug 03, 2010 8.387 8.549 8.229 8.412 175,474 -0.03(-0.35%)
Aug 02, 2010 8.623 8.648 8.362 8.441 220,016 -0.06(-0.70%)
Jul 30, 2010 8.500 8.697 8.407 8.500 200,683 -0.09(-1.03%)
Jul 29, 2010 8.594 8.677 8.362 8.589 141,216 +0.10(+1.22%)
Jul 28, 2010 8.485 8.608 8.387 8.485 1,764 -0.04(-0.46%)
Jul 27, 2010 8.618 8.618 8.441 8.525 183,135 -0.02(-0.23%)
Jul 26, 2010 8.574 8.687 8.456 8.544 290,521 -0.02(-0.23%)
Jul 23, 2010 8.269 8.589 8.200 8.564 204,090 +0.24(+2.84%)
Jul 22, 2010 8.229 8.367 8.131 8.328 307,732 +0.25(+3.05%)
Jul 21, 2010 8.274 8.313 8.042 8.082 164,103 -0.15(-1.80%)
Jul 20, 2010 7.870 8.234 7.840 8.229 220,662 +0.27(+3.34%)
Jul 19, 2010 8.032 8.032 7.778 7.963 309,356 -0.01(-0.19%)
Jul 16, 2010 7.978 8.318 7.958 7.978 234,953 -0.40(-4.76%)
Jul 15, 2010 8.372 8.402 8.190 8.377 301,118 +0.01(+0.18%)
Jul 14, 2010 8.313 8.412 8.185 8.362 197,686 -0.01(-0.12%)
Jul 13, 2010 8.372 8.421 8.091 8.372 4,312 +0.33(+4.17%)
Jul 12, 2010 8.195 8.239 7.954 8.037 150,953 -0.21(-2.57%)
Jul 09, 2010 8.249 8.254 8.032 8.249 165,563 +0.12(+1.52%)
Jul 08, 2010 8.126 8.126 7.924 8.126 223,498 +0.15(+1.85%)
Jul 07, 2010 7.860 7.993 7.752 7.978 298,391 +0.18(+2.27%)
Jul 06, 2010 7.801 8.298 7.752 7.801 2,205 -0.32(-3.94%)
Jul 02, 2010 8.121 8.293 7.968 8.121 209,266 -0.02(-0.30%)
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.