Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.340 -0.040 (-0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2003 7.585 7.753 7.521 7.753 252,112 +0.14(+1.88%)
Jul 30, 2003 7.581 7.630 7.423 7.610 210,669 +0.04(+0.59%)
Jul 29, 2003 7.359 7.571 7.359 7.566 148,707 +0.18(+2.47%)
Jul 28, 2003 7.384 7.477 7.334 7.384 154,802 -0.02(-0.33%)
Jul 25, 2003 7.325 7.467 7.236 7.408 152,567 +0.10(+1.42%)
Jul 24, 2003 7.147 7.310 7.093 7.305 182,227 +0.17(+2.42%)
Jul 23, 2003 7.113 7.138 6.931 7.133 140,987 +0.05(+0.70%)
Jul 22, 2003 6.857 7.098 6.596 7.083 216,560 +0.18(+2.57%)
Jul 21, 2003 7.113 7.123 6.842 6.906 135,502 -0.21(-2.91%)
Jul 18, 2003 7.069 7.113 6.793 7.113 79,229 +0.01(+0.14%)
Jul 17, 2003 7.167 7.177 6.950 7.103 86,949 -0.11(-1.57%)
Jul 16, 2003 7.285 7.325 7.039 7.216 106,451 -0.04(-0.61%)
Jul 15, 2003 7.216 7.265 7.078 7.261 59,320 +0.02(+0.34%)
Jul 14, 2003 7.359 7.408 7.177 7.236 62,367 -0.09(-1.28%)
Jul 11, 2003 7.083 7.334 7.083 7.329 79,026 +0.25(+3.47%)
Jul 10, 2003 7.359 7.359 7.074 7.083 183,040 -0.30(-4.07%)
Jul 09, 2003 7.359 7.433 7.261 7.384 163,740 +0.05(+0.74%)
Jul 08, 2003 7.359 7.384 7.251 7.329 128,392 -0.00(-0.07%)
Jul 07, 2003 7.285 7.359 7.206 7.334 125,954 +0.05(+0.68%)
Jul 03, 2003 7.334 7.354 7.221 7.285 86,949 -0.07(-1.00%)
Jul 02, 2003 7.280 7.359 7.187 7.359 177,758 +0.08(+1.15%)
Jul 01, 2003 7.379 7.384 7.088 7.275 131,236 -0.10(-1.40%)
Jun 30, 2003 7.512 7.531 7.241 7.379 454,045 -0.08(-1.12%)
Jun 27, 2003 7.334 7.517 7.290 7.462 143,425 +0.11(+1.47%)
Jun 26, 2003 7.393 7.393 7.261 7.354 150,129 -0.04(-0.53%)
Jun 25, 2003 7.334 7.418 7.310 7.393 221,029 +0.02(+0.27%)
Jun 24, 2003 7.384 7.418 7.246 7.374 196,854 -0.00(-0.07%)
Jun 23, 2003 7.605 7.605 7.379 7.379 71,712 -0.25(-3.29%)
Jun 20, 2003 7.649 7.679 7.581 7.630 230,984 -0.01(-0.13%)
Jun 19, 2003 7.605 7.654 7.507 7.640 171,054 -0.00(-0.06%)
Jun 18, 2003 7.600 7.649 7.482 7.645 135,299 +0.00(+0.00%)
Jun 17, 2003 7.433 7.645 7.211 7.645 334,795 +0.21(+2.85%)
Jun 16, 2003 7.472 7.541 7.384 7.433 121,281 +0.00(+0.00%)
Jun 13, 2003 7.413 7.433 7.187 7.433 168,007 +0.02(+0.27%)
Jun 12, 2003 7.713 7.713 7.339 7.413 208,231 -0.30(-3.89%)
Jun 11, 2003 7.384 7.713 7.315 7.713 185,274 +0.32(+4.40%)
Jun 10, 2003 7.310 7.433 7.187 7.389 187,712 +0.03(+0.40%)
Jun 09, 2003 7.433 7.443 7.285 7.359 97,106 -0.14(-1.90%)
Jun 06, 2003 7.408 7.640 7.408 7.502 226,311 +0.19(+2.63%)
Jun 05, 2003 7.261 7.408 7.236 7.310 309,401 +0.05(+0.68%)
Jun 04, 2003 7.142 7.275 7.142 7.261 187,306 +0.12(+1.65%)
Jun 03, 2003 7.064 7.177 7.039 7.142 173,288 +0.06(+0.90%)
Jun 02, 2003 6.990 7.078 6.891 7.078 343,733 +0.14(+1.99%)
May 30, 2003 6.690 6.965 6.685 6.941 161,912 +0.30(+4.52%)
May 29, 2003 6.768 6.768 6.468 6.640 149,926 -0.18(-2.60%)
May 28, 2003 6.596 7.236 6.596 6.818 206,199 +0.20(+3.05%)
May 27, 2003 6.498 6.645 6.498 6.616 99,544 +0.11(+1.66%)
May 23, 2003 6.424 6.537 6.399 6.507 150,942 +0.10(+1.54%)
May 22, 2003 6.448 6.448 6.399 6.409 169,022 -0.09(-1.36%)
May 21, 2003 6.507 6.552 6.399 6.498 67,446 -0.01(-0.15%)
May 20, 2003 6.424 6.507 6.399 6.507 137,737 +0.11(+1.69%)
May 19, 2003 6.375 6.448 6.251 6.399 126,360 +0.00(+0.00%)
May 16, 2003 6.542 6.576 6.399 6.399 191,572 -0.14(-2.18%)
May 15, 2003 6.424 6.581 6.404 6.542 132,658 +0.15(+2.39%)
May 14, 2003 6.320 6.429 6.320 6.389 282,991 +0.02(+0.31%)
May 13, 2003 6.424 6.463 6.365 6.370 297,008 -0.01(-0.23%)
May 12, 2003 6.276 6.424 6.276 6.384 241,141 +0.11(+1.73%)
May 09, 2003 6.178 6.375 6.178 6.276 431,901 +0.07(+1.19%)
May 08, 2003 6.276 6.306 6.153 6.202 386,192 -0.10(-1.56%)
May 07, 2003 6.325 6.350 6.251 6.301 119,656 -0.06(-0.93%)
May 06, 2003 6.375 6.379 6.350 6.360 214,528 -0.01(-0.23%)
May 05, 2003 6.448 6.448 6.311 6.375 109,092 -0.07(-1.14%)
May 02, 2003 6.301 6.498 6.301 6.448 89,590 +0.10(+1.55%)
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.