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

Tredegar Corp (NY: TG )

5.340 -0.040 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2003 5.937 6.275 5.907 6.226 135,853 +0.29(+4.96%)
Jan 30, 2003 5.956 5.981 5.932 5.932 83,225 +0.02(+0.41%)
Jan 29, 2003 5.932 6.045 5.883 5.907 78,533 -0.02(-0.41%)
Jan 28, 2003 5.986 6.054 5.795 5.932 131,977 -0.05(-0.90%)
Jan 27, 2003 6.103 6.138 5.986 5.986 91,180 -0.09(-1.45%)
Jan 24, 2003 6.201 6.206 6.069 6.074 95,464 -0.15(-2.44%)
Jan 23, 2003 6.236 6.285 6.113 6.226 188,481 -0.01(-0.16%)
Jan 22, 2003 6.398 6.398 6.216 6.236 64,254 -0.14(-2.15%)
Jan 21, 2003 6.447 6.520 6.275 6.373 164,819 -0.16(-2.40%)
Jan 17, 2003 6.540 6.584 6.422 6.530 48,752 -0.02(-0.30%)
Jan 16, 2003 6.545 6.618 6.476 6.550 38,960 -0.02(-0.30%)
Jan 15, 2003 6.618 6.672 6.559 6.569 76,290 -0.05(-0.74%)
Jan 14, 2003 6.755 6.765 6.447 6.618 240,293 -0.14(-2.03%)
Jan 13, 2003 6.839 6.839 6.692 6.755 101,380 -0.03(-0.51%)
Jan 10, 2003 6.819 6.853 6.682 6.790 92,404 -0.02(-0.36%)
Jan 09, 2003 6.849 6.986 6.721 6.814 113,211 -0.02(-0.36%)
Jan 08, 2003 7.059 7.059 6.814 6.839 63,642 -0.25(-3.59%)
Jan 07, 2003 7.099 7.099 6.991 7.094 54,055 -0.00(-0.07%)
Jan 06, 2003 7.133 7.157 7.001 7.099 282,517 -0.01(-0.21%)
Jan 03, 2003 7.388 7.412 7.113 7.113 108,927 -0.28(-3.78%)
Jan 02, 2003 7.378 7.427 7.324 7.393 43,040 +0.04(+0.53%)
Dec 31, 2002 7.304 7.388 7.172 7.354 228,870 +0.12(+1.69%)
Dec 30, 2002 7.329 7.329 7.182 7.231 117,698 -0.12(-1.67%)
Dec 27, 2002 7.398 7.466 7.334 7.354 49,568 -0.05(-0.66%)
Dec 26, 2002 7.432 7.550 7.354 7.403 41,816 -0.02(-0.33%)
Dec 24, 2002 7.403 7.525 7.403 7.427 33,453 +0.05(+0.66%)
Dec 23, 2002 7.329 7.427 7.255 7.378 91,996 +0.09(+1.21%)
Dec 20, 2002 7.324 7.388 7.255 7.290 166,858 +0.06(+0.88%)
Dec 19, 2002 7.084 7.255 7.084 7.226 101,380 +0.19(+2.72%)
Dec 18, 2002 7.089 7.265 7.025 7.035 103,419 -0.10(-1.44%)
Dec 17, 2002 7.187 7.309 7.059 7.138 111,171 -0.05(-0.75%)
Dec 16, 2002 6.863 7.192 6.863 7.192 76,901 +0.35(+5.16%)
Dec 13, 2002 7.084 7.104 6.839 6.839 118,106 -0.26(-3.66%)
Dec 12, 2002 7.153 7.182 7.030 7.099 116,882 +0.09(+1.33%)
Dec 11, 2002 6.814 7.035 6.814 7.005 126,062 +0.15(+2.22%)
Dec 10, 2002 6.839 6.937 6.790 6.853 1,052,149 +0.04(+0.58%)
Dec 09, 2002 6.966 6.966 6.731 6.814 107,907 -0.16(-2.32%)
Dec 06, 2002 7.001 7.015 6.863 6.976 89,344 -0.06(-0.91%)
Dec 05, 2002 6.868 7.099 6.868 7.040 600,732 +0.12(+1.77%)
Dec 04, 2002 6.912 7.015 6.863 6.917 517,507 -0.02(-0.28%)
Dec 03, 2002 7.010 7.054 6.937 6.937 84,449 -0.12(-1.74%)
Dec 02, 2002 6.937 7.059 6.863 7.059 73,026 +0.07(+1.05%)
Nov 29, 2002 7.231 7.231 6.986 6.986 61,195 -0.15(-2.06%)
Nov 27, 2002 6.804 7.143 6.804 7.133 295,368 +0.34(+4.98%)
Nov 26, 2002 6.849 6.912 6.755 6.795 75,066 -0.07(-1.00%)
Nov 25, 2002 6.716 6.952 6.716 6.863 182,157 +0.15(+2.19%)
Nov 22, 2002 6.633 6.834 6.633 6.716 94,852 +0.07(+1.11%)
Nov 21, 2002 6.814 6.814 6.599 6.643 300,060 -0.12(-1.81%)
Nov 20, 2002 6.383 6.800 6.383 6.765 129,121 +0.33(+5.18%)
Nov 19, 2002 6.505 6.608 6.407 6.432 113,007 -0.09(-1.35%)
Nov 18, 2002 6.594 6.692 6.481 6.520 109,335 -0.02(-0.37%)
Nov 15, 2002 6.638 6.702 6.545 6.545 98,932 -0.11(-1.62%)
Nov 14, 2002 6.652 6.800 6.505 6.652 88,529 +0.05(+0.74%)
Nov 13, 2002 6.373 6.662 6.373 6.603 81,389 +0.23(+3.62%)
Nov 12, 2002 6.398 6.545 6.368 6.373 100,156 +0.00(+0.00%)
Nov 11, 2002 6.471 6.481 6.206 6.373 93,016 -0.07(-1.14%)
Nov 08, 2002 6.373 6.471 6.373 6.447 76,493 +0.17(+2.73%)
Nov 07, 2002 6.349 6.368 6.275 6.275 84,245 -0.11(-1.69%)
Nov 06, 2002 6.324 6.510 6.324 6.383 166,654 +0.01(+0.15%)
Nov 05, 2002 6.363 6.417 6.349 6.373 200,516 -0.02(-0.38%)
Nov 04, 2002 6.373 6.442 6.373 6.398 89,548 +0.07(+1.16%)
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.