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, 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%)
Mar 01, 2005 8.565 8.777 8.555 8.742 154,598 +0.23(+2.66%)
Feb 28, 2005 8.511 8.516 8.314 8.516 210,059 +0.00(+0.06%)
Feb 25, 2005 8.211 8.516 8.211 8.511 181,821 +0.25(+3.04%)
Feb 24, 2005 8.038 8.260 7.945 8.260 112,140 +0.22(+2.69%)
Feb 23, 2005 8.097 8.270 7.925 8.043 158,255 -0.08(-0.97%)
Feb 22, 2005 8.270 8.294 8.083 8.122 175,523 -0.21(-2.54%)
Feb 18, 2005 8.324 8.432 8.220 8.334 98,528 +0.01(+0.18%)
Feb 17, 2005 8.471 8.521 8.294 8.319 154,395 -0.14(-1.69%)
Feb 16, 2005 8.255 8.526 8.255 8.462 135,705 +0.15(+1.78%)
Feb 15, 2005 8.206 8.427 8.186 8.314 181,618 +0.11(+1.32%)
Feb 14, 2005 8.225 8.368 8.152 8.206 189,744 -0.02(-0.24%)
Feb 11, 2005 8.048 8.294 7.900 8.225 184,056 +0.14(+1.77%)
Feb 10, 2005 8.122 8.161 7.979 8.083 221,436 -0.09(-1.08%)
Feb 09, 2005 8.220 8.343 8.102 8.171 215,544 -0.10(-1.25%)
Feb 08, 2005 8.368 8.383 8.245 8.275 149,723 -0.16(-1.87%)
Feb 07, 2005 8.422 8.432 8.314 8.432 166,991 +0.01(+0.12%)
Feb 04, 2005 8.270 8.447 8.132 8.422 204,168 +0.10(+1.24%)
Feb 03, 2005 8.383 8.417 8.220 8.319 180,602 -0.14(-1.63%)
Feb 02, 2005 8.378 8.457 8.284 8.457 249,267 +0.08(+0.94%)
Feb 01, 2005 8.412 8.481 8.314 8.378 262,472 +0.03(+0.41%)
Jan 31, 2005 8.073 8.353 8.073 8.343 259,831 +0.43(+5.41%)
Jan 28, 2005 8.097 8.097 7.812 7.915 303,103 -0.17(-2.13%)
Jan 27, 2005 8.895 8.895 7.950 8.088 412,399 -0.91(-10.07%)
Jan 26, 2005 8.905 9.003 8.801 8.993 51,803 +0.09(+0.99%)
Jan 25, 2005 8.535 8.905 8.535 8.905 161,099 +0.31(+3.61%)
Jan 24, 2005 8.959 8.993 8.585 8.595 105,232 -0.33(-3.70%)
Jan 21, 2005 8.787 8.974 8.737 8.924 299,040 +0.18(+2.08%)
Jan 20, 2005 8.959 8.959 8.663 8.742 214,935 -0.28(-3.06%)
Jan 19, 2005 9.269 9.279 9.008 9.018 164,959 -0.30(-3.22%)
Jan 18, 2005 9.047 9.367 8.934 9.318 293,555 +0.38(+4.30%)
Jan 14, 2005 8.885 8.964 8.841 8.934 133,877 +0.08(+0.95%)
Jan 13, 2005 8.860 8.860 8.742 8.851 249,267 +0.04(+0.45%)
Jan 12, 2005 8.959 8.959 8.664 8.811 349,015 -0.15(-1.65%)
Jan 11, 2005 9.180 9.180 8.959 8.959 167,194 -0.27(-2.93%)
Jan 10, 2005 9.047 9.358 9.038 9.230 297,821 +0.13(+1.46%)
Jan 07, 2005 9.412 9.412 9.097 9.097 207,621 -0.34(-3.60%)
Jan 06, 2005 9.510 9.658 9.436 9.436 162,521 -0.02(-0.21%)
Jan 05, 2005 9.786 9.786 9.456 9.456 310,010 -0.33(-3.42%)
Jan 04, 2005 9.992 9.992 9.746 9.791 228,749 -0.15(-1.49%)
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.