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, 2022 9.161 9.267 9.037 9.046 122,518 -0.15(-1.67%)
Sep 29, 2022 9.209 9.209 9.037 9.199 85,120 -0.06(-0.62%)
Sep 28, 2022 9.257 9.334 9.171 9.257 91,120 +0.05(+0.52%)
Sep 27, 2022 9.123 9.276 9.094 9.209 123,726 +0.11(+1.26%)
Sep 26, 2022 9.123 9.286 9.046 9.094 108,113 -0.11(-1.15%)
Sep 23, 2022 9.267 9.305 9.084 9.199 179,082 -0.18(-1.94%)
Sep 22, 2022 9.343 9.429 9.295 9.382 99,408 +0.04(+0.41%)
Sep 21, 2022 9.535 9.621 9.305 9.343 120,766 -0.17(-1.81%)
Sep 20, 2022 9.506 9.544 9.410 9.516 79,333 -0.09(-0.90%)
Sep 19, 2022 9.401 9.650 9.401 9.602 113,724 +0.07(+0.70%)
Sep 16, 2022 9.449 9.602 9.372 9.535 436,135 +0.04(+0.40%)
Sep 15, 2022 9.506 9.611 9.468 9.496 144,878 -0.10(-1.00%)
Sep 14, 2022 9.498 9.649 9.479 9.592 133,943 +0.05(+0.50%)
Sep 13, 2022 9.592 9.696 9.498 9.545 122,190 -0.25(-2.51%)
Sep 12, 2022 9.848 9.895 9.734 9.791 81,334 +0.04(+0.39%)
Sep 09, 2022 9.649 9.763 9.577 9.753 62,217 +0.17(+1.78%)
Sep 08, 2022 9.507 9.602 9.411 9.583 84,793 -0.04(-0.39%)
Sep 07, 2022 9.441 9.621 9.431 9.621 81,147 +0.19(+2.01%)
Sep 06, 2022 9.592 9.592 9.352 9.431 136,456 -0.16(-1.68%)
Sep 02, 2022 9.611 9.706 9.498 9.592 86,512 +0.03(+0.30%)
Sep 01, 2022 9.687 9.687 9.460 9.564 165,934 -0.09(-0.98%)
Aug 31, 2022 9.800 9.848 9.640 9.659 134,677 -0.20(-2.02%)
Aug 30, 2022 9.952 9.999 9.725 9.857 93,205 -0.14(-1.42%)
Aug 29, 2022 9.942 10.03 9.862 9.999 83,783 -0.04(-0.38%)
Aug 26, 2022 10.40 10.40 10.01 10.04 91,133 -0.38(-3.63%)
Aug 25, 2022 10.24 10.44 10.24 10.42 96,443 +0.21(+2.04%)
Aug 24, 2022 10.07 10.23 10.03 10.21 83,006 +0.13(+1.31%)
Aug 23, 2022 10.19 10.30 10.07 10.07 69,808 -0.09(-0.84%)
Aug 22, 2022 10.32 10.33 10.12 10.16 103,971 -0.29(-2.81%)
Aug 19, 2022 10.60 10.60 10.38 10.45 140,220 -0.22(-2.04%)
Aug 18, 2022 10.69 10.78 10.62 10.67 95,599 -0.01(-0.09%)
Aug 17, 2022 10.78 10.79 10.59 10.68 77,370 -0.25(-2.25%)
Aug 16, 2022 10.85 11.05 10.74 10.93 100,485 +0.15(+1.41%)
Aug 15, 2022 10.75 10.84 10.54 10.77 100,543 -0.11(-1.04%)
Aug 12, 2022 10.79 10.91 10.61 10.89 96,535 +0.19(+1.77%)
Aug 11, 2022 10.67 10.85 10.60 10.70 114,016 +0.15(+1.43%)
Aug 10, 2022 10.43 10.64 10.41 10.55 144,569 +0.14(+1.36%)
Aug 09, 2022 10.12 10.45 10.12 10.41 116,132 +0.40(+3.97%)
Aug 08, 2022 9.800 10.13 9.800 10.01 103,413 +0.22(+2.22%)
Aug 05, 2022 9.630 9.942 9.630 9.791 78,865 +0.09(+0.98%)
Aug 04, 2022 9.744 9.744 9.583 9.696 68,326 -0.01(-0.10%)
Aug 03, 2022 9.838 9.838 9.611 9.706 76,014 -0.12(-1.25%)
Aug 02, 2022 10.26 10.26 9.810 9.829 93,587 -0.42(-4.06%)
Aug 01, 2022 9.990 10.29 9.867 10.25 174,962 +0.33(+3.34%)
Jul 29, 2022 10.03 10.10 9.848 9.914 88,619 -0.08(-0.76%)
Jul 28, 2022 9.800 10.03 9.763 9.990 101,247 +0.14(+1.44%)
Jul 27, 2022 9.715 9.905 9.687 9.848 84,287 +0.18(+1.86%)
Jul 26, 2022 9.602 9.706 9.488 9.668 100,303 +0.02(+0.20%)
Jul 25, 2022 9.668 9.772 9.573 9.649 122,443 +0.03(+0.29%)
Jul 22, 2022 9.782 9.800 9.450 9.621 128,725 -0.10(-1.07%)
Jul 21, 2022 9.611 9.744 9.517 9.725 123,494 -0.08(-0.77%)
Jul 20, 2022 9.706 9.829 9.602 9.800 142,144 +0.11(+1.17%)
Jul 19, 2022 9.687 9.857 9.668 9.687 117,296 +0.11(+1.19%)
Jul 18, 2022 9.564 9.716 9.507 9.573 95,342 +0.10(+1.10%)
Jul 15, 2022 9.507 9.536 9.346 9.469 89,633 +0.09(+0.91%)
Jul 14, 2022 9.252 9.394 9.167 9.384 81,312 +0.08(+0.81%)
Jul 13, 2022 9.204 9.337 9.195 9.309 109,154 +0.05(+0.51%)
Jul 12, 2022 9.261 9.422 9.204 9.261 117,952 -0.04(-0.41%)
Jul 11, 2022 9.356 9.422 9.233 9.299 127,554 -0.09(-1.01%)
Jul 08, 2022 9.526 9.526 9.295 9.394 140,936 -0.11(-1.19%)
Jul 07, 2022 9.460 9.649 9.422 9.507 153,784 +0.08(+0.80%)
Jul 06, 2022 9.640 9.649 9.290 9.431 158,671 -0.32(-3.30%)
Jul 05, 2022 9.554 9.753 9.441 9.753 248,222 +0.06(+0.59%)
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.