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 (%)
Jan 30, 2004 7.561 7.708 7.536 7.708 143,222 +0.17(+2.29%)
Jan 29, 2004 7.708 7.822 7.526 7.536 214,935 -0.12(-1.61%)
Jan 28, 2004 7.900 8.043 7.659 7.659 289,695 -0.24(-3.05%)
Jan 27, 2004 8.230 8.265 7.738 7.900 408,945 -0.33(-4.01%)
Jan 26, 2004 8.368 8.412 8.033 8.230 286,851 -0.24(-2.79%)
Jan 23, 2004 8.688 8.703 8.191 8.467 639,320 -0.30(-3.37%)
Jan 22, 2004 8.723 8.811 8.718 8.762 207,418 +0.04(+0.45%)
Jan 21, 2004 8.639 8.811 8.624 8.723 149,316 +0.01(+0.11%)
Jan 20, 2004 8.550 8.713 8.550 8.713 172,273 +0.06(+0.74%)
Jan 16, 2004 8.540 8.668 8.526 8.649 207,418 +0.13(+1.56%)
Jan 15, 2004 8.521 8.535 8.358 8.516 220,014 -0.00(-0.06%)
Jan 14, 2004 8.343 8.521 8.270 8.521 288,476 +0.18(+2.12%)
Jan 13, 2004 8.220 8.343 8.122 8.343 316,917 +0.07(+0.89%)
Jan 12, 2004 8.122 8.275 8.083 8.270 130,830 +0.13(+1.63%)
Jan 09, 2004 8.083 8.270 8.073 8.137 216,763 +0.02(+0.24%)
Jan 08, 2004 7.950 8.235 7.940 8.117 202,136 +0.17(+2.11%)
Jan 07, 2004 7.753 7.979 7.753 7.950 104,826 +0.11(+1.44%)
Jan 06, 2004 7.969 8.033 7.836 7.836 82,479 -0.18(-2.27%)
Jan 05, 2004 7.851 8.019 7.851 8.019 91,621 +0.22(+2.78%)
Jan 02, 2004 7.694 7.925 7.694 7.802 96,294 +0.16(+2.06%)
Dec 31, 2003 7.851 7.876 7.645 7.645 151,754 -0.30(-3.72%)
Dec 30, 2003 7.910 7.974 7.851 7.940 136,518 -0.02(-0.25%)
Dec 29, 2003 7.851 7.960 7.851 7.960 162,725 +0.06(+0.75%)
Dec 26, 2003 7.753 7.900 7.753 7.900 38,802 +0.18(+2.36%)
Dec 24, 2003 7.925 7.925 7.718 7.718 44,084 -0.21(-2.61%)
Dec 23, 2003 7.782 7.925 7.694 7.925 181,211 +0.12(+1.58%)
Dec 22, 2003 7.649 7.802 7.635 7.802 101,982 +0.16(+2.06%)
Dec 19, 2003 7.625 7.699 7.610 7.645 124,532 -0.02(-0.26%)
Dec 18, 2003 7.556 7.704 7.477 7.664 101,982 +0.08(+1.10%)
Dec 17, 2003 7.561 7.581 7.423 7.581 84,511 -0.00(-0.06%)
Dec 16, 2003 7.512 7.620 7.502 7.585 129,001 +0.08(+1.05%)
Dec 15, 2003 7.836 7.836 7.507 7.507 131,439 -0.26(-3.30%)
Dec 12, 2003 7.679 7.763 7.581 7.763 116,609 +0.02(+0.32%)
Dec 11, 2003 7.477 7.738 7.457 7.738 107,467 +0.19(+2.48%)
Dec 10, 2003 7.457 7.581 7.413 7.551 81,667 +0.00(+0.07%)
Dec 09, 2003 7.743 7.743 7.546 7.546 88,777 -0.19(-2.48%)
Dec 08, 2003 7.556 7.738 7.556 7.738 63,586 +0.18(+2.41%)
Dec 05, 2003 7.713 7.743 7.546 7.556 63,586 -0.23(-2.97%)
Dec 04, 2003 7.659 7.841 7.556 7.787 153,786 +0.08(+1.09%)
Dec 03, 2003 7.846 7.851 7.694 7.704 104,217 -0.11(-1.39%)
Dec 02, 2003 7.866 7.925 7.792 7.812 96,903 -0.04(-0.50%)
Dec 01, 2003 7.630 7.876 7.625 7.851 107,264 +0.27(+3.57%)
Nov 28, 2003 7.679 7.728 7.581 7.581 28,238 -0.09(-1.16%)
Nov 26, 2003 7.753 7.772 7.630 7.669 40,833 -0.05(-0.70%)
Nov 25, 2003 7.654 7.723 7.571 7.723 129,611 +0.14(+1.82%)
Nov 24, 2003 7.374 7.610 7.349 7.585 146,066 +0.24(+3.22%)
Nov 21, 2003 7.359 7.374 7.320 7.349 68,462 -0.00(-0.07%)
Nov 20, 2003 7.310 7.329 7.206 7.354 146,269 -0.01(-0.13%)
Nov 19, 2003 7.177 7.339 7.177 7.364 72,525 +0.17(+2.33%)
Nov 18, 2003 7.334 7.413 7.142 7.197 147,082 -0.07(-0.95%)
Nov 17, 2003 7.384 7.408 7.265 7.265 196,042 -0.15(-1.99%)
Nov 14, 2003 7.581 7.630 7.408 7.413 80,245 -0.14(-1.89%)
Nov 13, 2003 7.581 7.679 7.512 7.556 69,071 -0.02(-0.32%)
Nov 12, 2003 7.472 7.581 7.433 7.581 133,877 +0.14(+1.92%)
Nov 11, 2003 7.556 7.556 7.384 7.438 75,166 -0.19(-2.52%)
Nov 10, 2003 7.827 7.876 7.630 7.630 100,154 -0.20(-2.52%)
Nov 07, 2003 7.851 7.866 7.777 7.827 71,915 -0.05(-0.62%)
Nov 06, 2003 7.836 7.876 7.718 7.876 71,509 +0.04(+0.50%)
Nov 05, 2003 7.866 7.836 7.728 7.836 96,700 +0.00(+0.00%)
Nov 04, 2003 7.866 7.876 7.728 7.836 111,750 -0.04(-0.50%)
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.