Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.340 -0.100 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 31, 2005 7.492 7.531 7.443 7.507 338,655 +0.08(+1.13%)
May 27, 2005 7.334 7.448 7.285 7.423 113,359 +0.07(+1.00%)
May 26, 2005 7.197 7.393 7.128 7.349 158,458 +0.20(+2.82%)
May 25, 2005 7.531 7.531 7.074 7.147 189,744 -0.43(-5.71%)
May 24, 2005 7.531 7.625 7.393 7.581 80,245 +0.03(+0.46%)
May 23, 2005 7.576 7.689 7.497 7.546 87,152 +0.00(+0.00%)
May 20, 2005 7.905 7.905 7.487 7.546 172,273 -0.35(-4.49%)
May 19, 2005 7.832 7.960 7.733 7.900 95,278 +0.08(+1.07%)
May 18, 2005 7.728 7.871 7.723 7.817 149,113 +0.16(+2.12%)
May 17, 2005 7.546 7.684 7.398 7.654 87,964 +0.08(+1.11%)
May 16, 2005 7.285 7.571 7.285 7.571 131,033 +0.31(+4.20%)
May 13, 2005 7.457 7.467 7.138 7.265 137,940 -0.15(-2.06%)
May 12, 2005 7.556 7.654 7.393 7.418 150,739 -0.13(-1.76%)
May 11, 2005 7.659 7.772 7.448 7.551 224,483 -0.08(-1.03%)
May 10, 2005 7.876 7.876 7.610 7.630 179,180 -0.26(-3.25%)
May 09, 2005 7.841 7.920 7.797 7.886 84,105 +0.04(+0.56%)
May 06, 2005 7.876 7.930 7.733 7.841 179,383 +0.00(+0.06%)
May 05, 2005 7.969 7.994 7.802 7.836 241,751 -0.16(-2.03%)
May 04, 2005 7.886 7.999 7.684 7.999 310,213 +0.15(+1.88%)
May 03, 2005 7.925 7.999 7.748 7.851 320,168 -0.11(-1.36%)
May 02, 2005 7.979 8.048 7.782 7.960 119,453 -0.04(-0.55%)
Apr 29, 2005 8.033 8.117 7.920 8.004 215,138 -0.00(-0.06%)
Apr 28, 2005 8.014 8.102 7.886 8.009 289,898 -0.06(-0.79%)
Apr 27, 2005 7.999 8.235 7.930 8.073 238,704 +0.02(+0.31%)
Apr 26, 2005 8.294 8.294 7.974 8.048 276,896 -0.33(-3.94%)
Apr 25, 2005 8.181 8.388 8.024 8.378 240,126 +0.20(+2.47%)
Apr 22, 2005 8.398 8.442 8.083 8.176 298,024 -0.26(-3.04%)
Apr 21, 2005 8.368 8.550 8.348 8.432 267,551 +0.13(+1.60%)
Apr 20, 2005 8.437 8.516 8.299 8.299 231,593 -0.14(-1.69%)
Apr 19, 2005 8.427 8.590 8.353 8.442 327,075 +0.01(+0.18%)
Apr 18, 2005 8.270 8.491 8.176 8.427 151,551 +0.23(+2.76%)
Apr 15, 2005 8.486 8.486 8.196 8.201 203,964 -0.28(-3.31%)
Apr 14, 2005 8.516 8.555 8.476 8.481 325,043 -0.02(-0.23%)
Apr 13, 2005 8.570 8.590 8.496 8.501 315,292 -0.14(-1.65%)
Apr 12, 2005 8.319 8.644 8.270 8.644 205,996 +0.28(+3.29%)
Apr 11, 2005 8.491 8.565 8.358 8.368 205,996 -0.10(-1.16%)
Apr 08, 2005 8.668 8.668 8.457 8.467 124,126 -0.14(-1.60%)
Apr 07, 2005 8.531 8.718 8.442 8.604 88,371 +0.11(+1.33%)
Apr 06, 2005 8.555 8.663 8.491 8.491 174,304 +0.01(+0.17%)
Apr 05, 2005 8.467 8.555 8.403 8.476 148,301 +0.07(+0.82%)
Apr 04, 2005 8.245 8.432 8.102 8.407 165,975 +0.16(+1.97%)
Apr 01, 2005 8.245 8.417 8.147 8.245 186,290 -0.05(-0.65%)
Mar 31, 2005 8.334 8.407 8.216 8.299 170,444 -0.09(-1.11%)
Mar 30, 2005 8.137 8.393 8.137 8.393 119,250 +0.27(+3.33%)
Mar 29, 2005 8.235 8.412 8.102 8.122 177,961 -0.11(-1.32%)
Mar 28, 2005 8.398 8.467 8.220 8.230 124,938 -0.18(-2.11%)
Mar 24, 2005 8.462 8.486 8.358 8.407 146,066 -0.01(-0.18%)
Mar 23, 2005 8.476 8.486 8.358 8.422 140,784 -0.10(-1.21%)
Mar 22, 2005 8.639 8.723 8.521 8.526 133,877 -0.15(-1.70%)
Mar 21, 2005 8.565 8.703 8.565 8.673 181,211 +0.04(+0.51%)
Mar 18, 2005 8.880 8.880 8.614 8.629 580,812 -0.17(-1.90%)
Mar 17, 2005 8.713 8.821 8.595 8.796 117,218 +0.12(+1.42%)
Mar 16, 2005 8.782 8.782 8.590 8.673 138,753 -0.11(-1.29%)
Mar 15, 2005 8.811 8.959 8.782 8.787 127,782 +0.04(+0.51%)
Mar 14, 2005 8.693 8.777 8.673 8.742 147,488 +0.05(+0.57%)
Mar 11, 2005 8.614 8.713 8.614 8.693 161,912 +0.01(+0.17%)
Mar 10, 2005 8.688 8.757 8.614 8.678 174,101 -0.06(-0.68%)
Mar 09, 2005 8.565 8.782 8.516 8.737 203,964 +0.07(+0.85%)
Mar 08, 2005 8.713 8.762 8.614 8.663 177,148 -0.07(-0.79%)
Mar 07, 2005 8.491 8.855 8.491 8.732 122,704 -0.00(-0.06%)
Mar 04, 2005 8.639 8.846 8.516 8.737 73,134 +0.13(+1.54%)
Mar 03, 2005 8.580 8.634 8.447 8.604 225,499 +0.02(+0.29%)
Mar 02, 2005 8.668 8.777 8.555 8.580 130,830 -0.16(-1.86%)
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.