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 (%)
Mar 31, 2003 5.813 6.005 5.695 5.882 140,581 +0.02(+0.34%)
Mar 28, 2003 5.838 5.907 5.661 5.863 83,495 +0.02(+0.34%)
Mar 27, 2003 5.759 5.843 5.616 5.843 53,022 +0.04(+0.68%)
Mar 26, 2003 6.005 6.005 5.759 5.804 46,115 -0.18(-3.04%)
Mar 25, 2003 5.976 6.119 5.946 5.986 42,255 +0.05(+0.91%)
Mar 24, 2003 6.178 6.187 5.932 5.932 61,758 -0.30(-4.74%)
Mar 21, 2003 5.858 6.227 5.725 6.227 137,940 +0.34(+5.86%)
Mar 20, 2003 5.858 5.956 5.754 5.882 48,756 -0.02(-0.42%)
Mar 19, 2003 5.932 5.981 5.843 5.907 80,448 -0.04(-0.66%)
Mar 18, 2003 5.582 5.956 5.543 5.946 99,544 +0.32(+5.59%)
Mar 17, 2003 5.410 5.651 5.292 5.631 153,989 +0.17(+3.16%)
Mar 14, 2003 5.562 5.616 5.410 5.459 101,779 -0.08(-1.51%)
Mar 13, 2003 5.242 5.543 5.218 5.543 78,213 +0.32(+6.23%)
Mar 12, 2003 5.282 5.287 5.144 5.218 74,150 -0.10(-1.85%)
Mar 11, 2003 5.439 5.439 5.282 5.316 47,943 -0.12(-2.26%)
Mar 10, 2003 5.247 5.513 5.247 5.439 191,166 +0.14(+2.70%)
Mar 07, 2003 5.464 5.469 5.292 5.297 48,553 -0.21(-3.76%)
Mar 06, 2003 5.705 5.705 5.503 5.503 79,229 -0.20(-3.54%)
Mar 05, 2003 5.513 5.769 5.513 5.705 83,901 +0.14(+2.57%)
Mar 04, 2003 5.661 5.720 5.552 5.562 72,119 -0.08(-1.40%)
Mar 03, 2003 5.621 5.676 5.469 5.641 140,987 +0.07(+1.24%)
Feb 28, 2003 5.636 5.710 5.572 5.572 29,863 -0.03(-0.53%)
Feb 27, 2003 5.636 5.680 5.464 5.602 43,068 +0.14(+2.52%)
Feb 26, 2003 5.636 5.690 5.464 5.464 111,733 -0.17(-3.06%)
Feb 25, 2003 5.400 5.636 5.400 5.636 90,199 +0.24(+4.38%)
Feb 24, 2003 5.636 5.641 5.237 5.400 198,886 -0.26(-4.53%)
Feb 21, 2003 5.636 5.759 5.636 5.656 67,446 -0.01(-0.17%)
Feb 20, 2003 5.735 5.735 5.616 5.666 45,302 -0.03(-0.52%)
Feb 19, 2003 5.759 5.813 5.562 5.695 138,143 -0.06(-1.11%)
Feb 18, 2003 5.626 5.808 5.488 5.759 110,108 +0.15(+2.63%)
Feb 14, 2003 5.808 5.848 5.597 5.612 167,194 -0.18(-3.06%)
Feb 13, 2003 5.735 5.833 5.685 5.789 161,302 +0.00(+0.09%)
Feb 12, 2003 5.946 6.030 5.784 5.784 166,381 -0.19(-3.13%)
Feb 11, 2003 6.153 6.153 5.956 5.971 100,154 -0.18(-2.96%)
Feb 10, 2003 5.981 6.217 5.941 6.153 73,541 +0.12(+2.04%)
Feb 07, 2003 6.079 6.168 6.030 6.030 112,749 -0.02(-0.33%)
Feb 06, 2003 5.932 6.153 5.932 6.050 110,311 +0.07(+1.15%)
Feb 05, 2003 6.109 6.232 5.932 5.981 117,422 -0.08(-1.30%)
Feb 04, 2003 6.350 6.375 6.055 6.059 156,224 -0.25(-3.90%)
Feb 03, 2003 6.424 6.473 6.301 6.306 156,833 +0.05(+0.87%)
Jan 31, 2003 5.961 6.301 5.932 6.251 135,299 +0.30(+4.96%)
Jan 30, 2003 5.981 6.005 5.956 5.956 82,886 +0.02(+0.41%)
Jan 29, 2003 5.956 6.069 5.907 5.932 78,213 -0.02(-0.41%)
Jan 28, 2003 6.010 6.079 5.818 5.956 131,439 -0.05(-0.90%)
Jan 27, 2003 6.128 6.163 6.010 6.010 90,809 -0.09(-1.45%)
Jan 24, 2003 6.227 6.232 6.094 6.099 95,075 -0.15(-2.44%)
Jan 23, 2003 6.261 6.311 6.138 6.251 187,712 -0.01(-0.16%)
Jan 22, 2003 6.424 6.424 6.242 6.261 63,992 -0.14(-2.15%)
Jan 21, 2003 6.473 6.547 6.301 6.399 164,147 -0.16(-2.40%)
Jan 17, 2003 6.566 6.611 6.448 6.557 48,553 -0.02(-0.30%)
Jan 16, 2003 6.571 6.645 6.503 6.576 38,802 -0.02(-0.30%)
Jan 15, 2003 6.645 6.699 6.586 6.596 75,978 -0.05(-0.74%)
Jan 14, 2003 6.783 6.793 6.473 6.645 239,313 -0.14(-2.03%)
Jan 13, 2003 6.867 6.867 6.719 6.783 100,966 -0.03(-0.51%)
Jan 10, 2003 6.847 6.882 6.709 6.818 92,028 -0.02(-0.36%)
Jan 09, 2003 6.877 7.014 6.749 6.842 112,749 -0.02(-0.36%)
Jan 08, 2003 7.088 7.088 6.842 6.867 63,383 -0.26(-3.59%)
Jan 07, 2003 7.128 7.128 7.019 7.123 53,835 -0.00(-0.07%)
Jan 06, 2003 7.162 7.187 7.029 7.128 281,366 -0.01(-0.21%)
Jan 03, 2003 7.418 7.443 7.142 7.142 108,483 -0.28(-3.78%)
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.