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 (%)
Jun 30, 2009 6.569 6.702 6.505 6.530 263,094 -0.01(-0.22%)
Jun 29, 2009 6.780 6.780 6.486 6.545 333,203 -0.24(-3.47%)
Jun 26, 2009 6.515 6.873 6.388 6.780 1,407,236 +0.23(+3.52%)
Jun 25, 2009 6.378 6.574 6.368 6.550 280,304 +0.18(+2.77%)
Jun 24, 2009 6.628 6.677 6.349 6.373 199,341 -0.17(-2.62%)
Jun 23, 2009 6.618 6.662 6.437 6.545 317,537 +0.00(+0.00%)
Jun 22, 2009 6.594 6.692 6.540 6.545 525,260 -0.12(-1.84%)
Jun 19, 2009 6.643 6.765 6.608 6.667 475,649 +0.16(+2.41%)
Jun 18, 2009 6.559 6.667 6.466 6.510 183,695 -0.07(-1.04%)
Jun 17, 2009 6.275 6.795 6.182 6.579 274,748 +0.31(+4.93%)
Jun 16, 2009 6.628 6.682 6.192 6.270 339,398 -0.28(-4.27%)
Jun 15, 2009 6.608 6.706 6.373 6.550 336,088 -0.15(-2.20%)
Jun 12, 2009 6.687 6.751 6.520 6.697 254,804 -0.03(-0.44%)
Jun 11, 2009 6.755 6.927 6.721 6.726 230,189 +0.02(+0.29%)
Jun 10, 2009 6.878 7.045 6.546 6.706 379,677 -0.17(-2.43%)
Jun 09, 2009 6.883 7.020 6.751 6.873 202,011 +0.02(+0.36%)
Jun 08, 2009 6.932 6.981 6.731 6.849 224,490 -0.23(-3.19%)
Jun 05, 2009 7.290 7.349 6.952 7.074 171,721 -0.13(-1.84%)
Jun 04, 2009 7.104 7.324 6.952 7.206 181,396 +0.12(+1.73%)
Jun 03, 2009 7.153 7.167 6.893 7.084 297,528 -0.14(-1.88%)
Jun 02, 2009 7.094 7.334 6.927 7.220 436,440 +0.11(+1.50%)
Jun 01, 2009 7.030 7.363 6.991 7.113 302,265 +0.24(+3.49%)
May 29, 2009 6.721 6.878 6.432 6.873 383,218 +0.21(+3.09%)
May 28, 2009 6.804 6.853 6.451 6.667 259,165 -0.06(-0.95%)
May 27, 2009 6.682 6.868 6.657 6.731 326,929 +0.02(+0.37%)
May 26, 2009 6.613 6.858 6.589 6.706 298,828 +0.06(+0.88%)
May 22, 2009 6.853 6.922 6.633 6.648 264,748 -0.14(-2.09%)
May 21, 2009 6.922 6.922 6.662 6.790 329,197 -0.22(-3.15%)
May 20, 2009 7.108 7.295 6.966 7.010 280,037 -0.05(-0.76%)
May 19, 2009 7.177 7.221 6.956 7.064 268,175 -0.16(-2.24%)
May 18, 2009 7.545 7.579 6.966 7.226 381,917 -0.24(-3.15%)
May 15, 2009 7.525 7.555 7.354 7.461 300,558 -0.08(-1.04%)
May 14, 2009 7.662 7.809 7.515 7.540 252,377 -0.11(-1.41%)
May 13, 2009 7.819 7.986 7.599 7.648 231,727 -0.33(-4.12%)
May 12, 2009 7.986 8.045 7.756 7.976 173,914 +0.02(+0.31%)
May 11, 2009 7.986 8.128 7.857 7.952 223,943 -0.19(-2.35%)
May 08, 2009 8.020 8.216 7.849 8.143 245,090 +0.23(+2.91%)
May 07, 2009 8.711 8.711 7.785 7.912 503,791 -0.81(-9.33%)
May 06, 2009 8.770 8.770 8.378 8.726 469,691 +0.15(+1.77%)
May 05, 2009 8.613 8.628 8.388 8.574 220,983 -0.12(-1.35%)
May 04, 2009 8.653 8.711 8.461 8.692 260,095 +0.17(+1.96%)
May 01, 2009 8.555 8.697 8.422 8.525 466,478 -0.09(-1.08%)
Apr 30, 2009 8.496 8.765 8.457 8.618 487,338 +0.18(+2.09%)
Apr 29, 2009 8.702 8.736 8.354 8.442 535,753 -0.21(-2.38%)
Apr 28, 2009 8.540 8.859 8.373 8.648 298,681 +0.06(+0.74%)
Apr 27, 2009 8.569 8.805 8.461 8.584 355,413 -0.18(-2.07%)
Apr 24, 2009 8.555 8.888 8.437 8.765 474,941 +0.30(+3.59%)
Apr 23, 2009 8.648 8.658 8.295 8.461 270,633 -0.17(-1.93%)
Apr 22, 2009 8.452 8.849 8.452 8.628 266,498 +0.00(+0.00%)
Apr 21, 2009 8.187 8.687 8.099 8.628 480,080 +0.38(+4.64%)
Apr 20, 2009 8.510 8.584 8.211 8.246 274,872 -0.50(-5.66%)
Apr 17, 2009 8.702 8.849 8.589 8.741 198,751 +0.07(+0.79%)
Apr 16, 2009 8.555 8.741 8.432 8.672 380,587 +0.18(+2.14%)
Apr 15, 2009 8.133 8.599 8.045 8.491 289,689 +0.27(+3.34%)
Apr 14, 2009 8.417 8.486 8.187 8.216 274,374 -0.39(-4.50%)
Apr 13, 2009 8.726 8.726 8.329 8.604 348,512 -0.22(-2.45%)
Apr 09, 2009 8.795 8.905 8.667 8.819 456,556 +0.22(+2.57%)
Apr 08, 2009 8.427 8.687 8.388 8.599 311,277 +0.26(+3.18%)
Apr 07, 2009 8.383 8.589 8.236 8.334 383,493 -0.15(-1.79%)
Apr 06, 2009 8.643 8.643 8.295 8.486 475,653 -0.30(-3.46%)
Apr 03, 2009 8.795 8.844 8.579 8.790 294,120 +0.00(+0.00%)
Apr 02, 2009 8.530 8.903 8.383 8.790 449,529 +0.49(+5.91%)
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.