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

Tredegar Corp (NY: TG )

5.350 -0.730 (-12.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2008 7.206 7.231 7.005 7.162 686,656 -0.02(-0.27%)
May 29, 2008 7.113 7.412 7.113 7.182 249,354 +0.03(+0.48%)
May 28, 2008 7.182 7.202 7.025 7.148 300,182 +0.02(+0.34%)
May 27, 2008 6.952 7.182 6.952 7.123 224,319 +0.15(+2.11%)
May 26, 2008 7.108 7.113 6.883 6.976 0 +0.00(+0.00%)
May 23, 2008 7.108 7.113 6.883 6.976 285,234 -0.17(-2.33%)
May 22, 2008 7.108 7.265 7.108 7.143 291,519 +0.05(+0.69%)
May 21, 2008 7.211 7.324 7.059 7.094 405,034 -0.09(-1.23%)
May 20, 2008 7.074 7.216 7.005 7.182 453,195 +0.08(+1.17%)
May 19, 2008 7.157 7.241 7.010 7.099 502,724 -0.04(-0.55%)
May 16, 2008 7.064 7.202 7.005 7.138 461,462 +0.01(+0.21%)
May 15, 2008 7.064 7.157 6.991 7.123 285,357 +0.05(+0.76%)
May 14, 2008 6.981 7.177 6.981 7.069 463,759 +0.09(+1.26%)
May 13, 2008 7.128 7.148 6.863 6.981 406,136 -0.13(-1.86%)
May 12, 2008 7.187 7.187 6.976 7.113 436,974 +0.00(+0.07%)
May 09, 2008 7.231 7.339 7.094 7.108 276,461 -0.18(-2.49%)
May 08, 2008 7.202 7.339 7.172 7.290 400,820 +0.08(+1.16%)
May 07, 2008 7.403 7.623 7.177 7.206 545,885 -0.18(-2.46%)
May 06, 2008 7.555 7.721 7.295 7.388 773,372 -0.41(-5.28%)
May 05, 2008 7.800 7.800 7.692 7.800 468,873 +0.00(+0.06%)
May 02, 2008 8.025 8.035 7.692 7.795 713,150 -0.15(-1.91%)
May 01, 2008 8.069 8.128 7.863 7.947 570,867 -0.06(-0.80%)
Apr 30, 2008 8.309 8.349 7.952 8.010 405,720 -0.25(-3.08%)
Apr 29, 2008 8.305 8.334 8.040 8.265 578,339 -0.07(-0.82%)
Apr 28, 2008 8.447 8.609 8.231 8.334 666,203 -0.14(-1.62%)
Apr 25, 2008 8.677 8.677 8.310 8.471 348,045 -0.09(-1.09%)
Apr 24, 2008 8.510 8.643 8.275 8.564 325,974 +0.05(+0.63%)
Apr 23, 2008 8.707 8.751 8.471 8.510 165,053 -0.16(-1.87%)
Apr 22, 2008 8.873 8.873 8.535 8.672 281,640 -0.27(-3.02%)
Apr 21, 2008 8.922 9.011 8.839 8.942 292,770 -0.09(-0.98%)
Apr 18, 2008 9.158 9.314 8.888 9.030 516,063 -0.00(-0.05%)
Apr 17, 2008 8.971 9.064 8.844 9.035 400,806 +0.11(+1.26%)
Apr 16, 2008 9.128 9.128 8.633 8.922 1,141,557 -0.26(-2.88%)
Apr 15, 2008 9.162 9.202 9.055 9.187 631,985 +0.05(+0.54%)
Apr 14, 2008 9.182 9.354 9.074 9.138 572,668 -0.03(-0.37%)
Apr 11, 2008 9.388 9.457 9.113 9.172 303,324 -0.34(-3.61%)
Apr 10, 2008 9.295 9.643 9.241 9.515 297,357 +0.20(+2.16%)
Apr 09, 2008 9.457 9.511 9.285 9.314 361,051 -0.17(-1.76%)
Apr 08, 2008 9.378 9.560 9.334 9.481 213,571 +0.01(+0.10%)
Apr 07, 2008 9.564 9.697 9.413 9.471 270,431 -0.00(-0.05%)
Apr 04, 2008 9.515 9.569 9.383 9.476 527,539 -0.08(-0.82%)
Apr 03, 2008 9.457 9.702 9.398 9.555 543,254 +0.02(+0.26%)
Apr 02, 2008 9.261 9.702 9.128 9.530 552,388 +0.24(+2.53%)
Apr 01, 2008 9.167 9.339 9.069 9.295 423,470 +0.37(+4.12%)
Mar 31, 2008 9.094 9.197 8.883 8.927 715,371 -0.17(-1.89%)
Mar 28, 2008 9.015 9.363 8.765 9.099 652,952 +0.31(+3.57%)
Mar 27, 2008 8.501 9.055 8.461 8.785 814,069 +0.33(+3.88%)
Mar 26, 2008 8.236 8.481 8.172 8.457 436,231 +0.18(+2.19%)
Mar 25, 2008 8.182 8.349 8.050 8.275 253,960 +0.06(+0.72%)
Mar 24, 2008 7.863 8.422 7.863 8.216 382,061 +0.37(+4.75%)
Mar 21, 2008 7.937 8.069 7.721 7.844 1,157,405 +0.00(+0.00%)
Mar 20, 2008 7.937 8.069 7.721 7.844 1,157,405 +0.13(+1.72%)
Mar 19, 2008 8.260 8.260 7.711 7.711 381,996 -0.52(-6.31%)
Mar 18, 2008 7.996 8.231 7.770 8.231 423,070 +0.41(+5.27%)
Mar 17, 2008 7.417 7.976 7.354 7.819 395,116 +0.16(+2.05%)
Mar 14, 2008 7.991 8.015 7.618 7.662 644,793 -0.25(-3.22%)
Mar 13, 2008 7.505 7.986 7.427 7.917 731,078 +0.28(+3.66%)
Mar 12, 2008 7.907 8.030 7.628 7.638 421,545 -0.21(-2.69%)
Mar 11, 2008 7.555 7.942 7.540 7.849 533,214 +0.51(+7.02%)
Mar 10, 2008 7.628 7.711 7.314 7.334 733,983 -0.24(-3.17%)
Mar 07, 2008 7.304 7.613 7.231 7.574 748,017 +0.20(+2.66%)
Mar 06, 2008 7.491 7.535 7.309 7.378 775,955 -0.19(-2.46%)
Mar 05, 2008 7.648 7.760 7.466 7.564 647,241 +0.00(+0.00%)
Mar 04, 2008 7.501 7.721 7.417 7.564 633,574 -0.08(-1.03%)
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.