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 29, 2018 10.54 10.54 10.54 0 +0.41(+4.06%)
Mar 28, 2018 9.919 10.15 9.773 10.12 127,211 +0.26(+2.68%)
Mar 27, 2018 10.04 10.18 9.802 9.861 166,011 -0.18(-1.75%)
Mar 26, 2018 10.12 10.12 9.773 10.04 150,511 +0.12(+1.18%)
Mar 23, 2018 10.39 10.51 9.890 9.919 130,741 -0.50(-4.79%)
Mar 22, 2018 10.48 10.74 10.39 10.42 165,096 -0.15(-1.39%)
Mar 21, 2018 10.71 10.90 10.51 10.57 110,893 -0.18(-1.64%)
Mar 20, 2018 10.48 10.83 10.48 10.74 146,783 +0.23(+2.23%)
Mar 19, 2018 10.68 10.90 10.33 10.51 107,553 -0.21(-1.92%)
Mar 16, 2018 10.68 10.98 10.68 10.71 467,746 +0.03(+0.28%)
Mar 15, 2018 10.62 10.80 10.45 10.68 209,684 +0.12(+1.17%)
Mar 14, 2018 10.91 10.94 10.41 10.56 160,525 -0.23(-2.16%)
Mar 13, 2018 10.88 10.88 10.65 10.79 99,140 -0.09(-0.80%)
Mar 12, 2018 10.94 11.00 10.76 10.88 140,339 +0.03(+0.27%)
Mar 09, 2018 10.56 10.91 10.44 10.85 120,200 +0.47(+4.49%)
Mar 08, 2018 10.56 10.56 10.24 10.38 84,607 -0.18(-1.66%)
Mar 07, 2018 10.59 10.56 133,337 +0.29(+2.84%)
Mar 06, 2018 10.09 10.41 9.918 10.27 150,740 +0.20(+2.03%)
Mar 05, 2018 9.276 10.18 9.276 10.06 172,373 +0.85(+9.18%)
Mar 02, 2018 9.451 9.451 8.955 9.217 130,742 -0.32(-3.36%)
Mar 01, 2018 9.334 9.626 9.305 9.538 158,168 +0.23(+2.51%)
Feb 28, 2018 9.888 9.888 9.276 9.305 131,300 -0.55(-5.62%)
Feb 27, 2018 10.09 10.30 9.830 9.859 70,077 -0.26(-2.59%)
Feb 26, 2018 9.859 10.15 9.801 10.12 153,552 +0.29(+2.97%)
Feb 23, 2018 9.188 9.830 9.160 9.830 188,863 +0.73(+8.01%)
Feb 22, 2018 9.013 9.101 137,795 -0.67(-6.87%)
Feb 21, 2018 9.626 9.830 9.509 9.772 118,741 +0.18(+1.82%)
Feb 20, 2018 9.743 10.01 9.480 9.597 97,796 -0.20(-2.08%)
Feb 16, 2018 9.801 9.801 9.801 0 +0.00(+0.00%)
Feb 15, 2018 9.684 9.830 9.568 9.801 90,331 +0.18(+1.82%)
Feb 14, 2018 9.422 9.684 9.422 9.626 85,238 +0.09(+0.92%)
Feb 13, 2018 9.480 9.684 9.393 9.538 122,510 -0.03(-0.30%)
Feb 12, 2018 9.597 9.684 9.393 9.568 87,261 -0.03(-0.30%)
Feb 09, 2018 9.568 9.699 9.363 9.597 127,411 +0.15(+1.54%)
Feb 08, 2018 9.655 9.772 9.451 9.451 118,258 -0.20(-2.11%)
Feb 07, 2018 9.684 9.830 9.568 9.655 101,629 -0.06(-0.60%)
Feb 06, 2018 9.422 9.947 9.422 9.713 109,096 -0.15(-1.48%)
Feb 05, 2018 10.33 10.33 9.743 9.859 85,086 -0.53(-5.06%)
Feb 02, 2018 10.71 10.73 10.33 10.38 112,442 -0.44(-4.04%)
Feb 01, 2018 10.68 10.94 10.62 10.82 91,627 +0.12(+1.09%)
Jan 31, 2018 11.26 11.26 10.65 10.71 119,679 -0.50(-4.43%)
Jan 30, 2018 11.20 11.29 11.06 11.20 95,295 -0.03(-0.26%)
Jan 29, 2018 11.38 11.38 11.20 11.23 66,252 -0.20(-1.78%)
Jan 26, 2018 11.64 11.64 11.29 11.43 39,433 -0.18(-1.51%)
Jan 25, 2018 11.43 11.64 11.29 11.61 99,726 +0.23(+2.05%)
Jan 24, 2018 11.41 11.64 11.35 11.38 138,565 +0.00(+0.00%)
Jan 23, 2018 11.41 11.43 11.35 11.38 35,398 -0.12(-1.02%)
Jan 22, 2018 11.41 11.55 11.26 11.49 83,889 +0.12(+1.03%)
Jan 19, 2018 11.35 11.58 11.35 11.38 80,673 -0.03(-0.26%)
Jan 18, 2018 11.41 11.52 11.14 11.41 111,811 +0.00(+0.00%)
Jan 17, 2018 11.76 11.76 11.35 11.41 92,256 -0.23(-2.00%)
Jan 16, 2018 11.55 11.93 11.55 11.64 168,785 +0.09(+0.76%)
Jan 12, 2018 11.55 11.55 11.55 0 -0.26(-2.22%)
Jan 11, 2018 11.55 11.87 11.55 11.81 63,548 +0.29(+2.53%)
Jan 10, 2018 11.23 11.55 11.03 11.52 110,657 +0.35(+3.13%)
Jan 09, 2018 11.61 11.67 11.17 11.17 52,113 -0.44(-3.77%)
Jan 08, 2018 11.26 11.70 11.17 11.61 95,489 +0.35(+3.11%)
Jan 05, 2018 11.29 11.43 11.17 11.26 93,082 -0.03(-0.26%)
Jan 04, 2018 11.43 11.50 11.26 11.29 55,645 -0.09(-0.77%)
Jan 03, 2018 11.43 11.52 11.26 11.38 84,883 -0.06(-0.51%)
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.