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

Tredegar Corp (NY: TG )

5.350 -0.730 (-12.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2016 8.958 9.193 8.879 9.120 130,542 +0.18(+2.01%)
May 27, 2016 8.930 8.941 8.941 8.941 56,658 -0.06(-0.69%)
May 26, 2016 8.980 9.036 8.857 9.003 60,750 +0.04(+0.44%)
May 25, 2016 8.885 9.042 8.868 8.963 87,068 +0.08(+0.88%)
May 24, 2016 8.593 8.930 8.570 8.885 117,653 +0.38(+4.49%)
May 23, 2016 8.469 8.700 8.430 8.503 58,983 -0.05(-0.59%)
May 20, 2016 8.352 8.554 8.352 8.554 74,348 +0.25(+2.97%)
May 19, 2016 8.475 8.711 8.279 8.307 70,992 -0.23(-2.70%)
May 18, 2016 8.323 8.694 8.307 8.537 89,268 +0.16(+1.94%)
May 17, 2016 8.997 9.115 8.279 8.374 142,652 -0.62(-6.92%)
May 16, 2016 8.728 9.165 8.728 8.997 88,435 +0.30(+3.42%)
May 13, 2016 8.873 9.126 8.559 8.700 204,572 -0.24(-2.70%)
May 12, 2016 9.132 9.334 8.896 8.941 62,981 -0.17(-1.85%)
May 11, 2016 9.053 9.311 9.053 9.109 44,925 +0.04(+0.43%)
May 10, 2016 9.092 9.227 8.991 9.070 161,225 +0.04(+0.44%)
May 09, 2016 9.182 9.250 8.946 9.031 112,074 -0.22(-2.37%)
May 06, 2016 9.019 9.261 9.019 9.250 190,158 +0.23(+2.55%)
May 05, 2016 9.210 9.289 8.986 9.019 123,418 -0.10(-1.05%)
May 04, 2016 9.059 9.221 8.817 9.115 149,613 +0.10(+1.12%)
May 03, 2016 9.238 9.463 8.924 9.014 119,714 -0.40(-4.29%)
May 02, 2016 8.958 9.452 8.899 9.418 109,218 +0.46(+5.14%)
Apr 29, 2016 9.188 9.266 8.941 8.958 86,950 -0.26(-2.80%)
Apr 28, 2016 9.188 9.429 9.188 9.216 60,326 -0.07(-0.73%)
Apr 27, 2016 9.429 9.513 9.076 9.283 96,541 -0.19(-1.96%)
Apr 26, 2016 9.160 9.480 9.042 9.468 168,182 +0.32(+3.50%)
Apr 25, 2016 9.323 9.323 8.975 9.149 89,158 -0.24(-2.51%)
Apr 22, 2016 9.250 9.435 9.250 9.384 91,950 +0.16(+1.70%)
Apr 21, 2016 9.446 9.485 9.126 9.227 45,358 -0.20(-2.08%)
Apr 20, 2016 9.317 9.513 9.317 9.424 74,104 +0.08(+0.90%)
Apr 19, 2016 9.294 9.407 9.244 9.339 42,554 +0.11(+1.22%)
Apr 18, 2016 9.059 9.250 8.907 9.227 87,376 +0.15(+1.61%)
Apr 15, 2016 8.823 9.143 8.795 9.081 102,519 +0.22(+2.47%)
Apr 14, 2016 9.098 9.098 8.795 8.862 72,177 -0.34(-3.72%)
Apr 13, 2016 8.761 9.227 8.700 9.205 148,133 +0.51(+5.87%)
Apr 12, 2016 8.576 8.890 8.576 8.694 102,211 +0.10(+1.18%)
Apr 11, 2016 8.756 8.857 8.554 8.593 72,953 -0.13(-1.48%)
Apr 08, 2016 8.587 8.733 8.486 8.722 80,937 +0.24(+2.78%)
Apr 07, 2016 8.683 8.868 8.363 8.486 71,776 -0.28(-3.14%)
Apr 06, 2016 8.806 8.840 8.629 8.761 60,795 -0.02(-0.26%)
Apr 05, 2016 8.716 8.913 8.643 8.784 155,910 -0.03(-0.32%)
Apr 04, 2016 9.177 9.177 8.795 8.812 87,291 -0.36(-3.98%)
Apr 01, 2016 8.711 9.261 8.604 9.177 170,621 +0.35(+4.01%)
Mar 31, 2016 8.890 8.955 8.806 8.823 93,365 -0.06(-0.63%)
Mar 30, 2016 8.941 8.965 8.739 8.879 63,480 +0.00(+0.00%)
Mar 29, 2016 8.604 8.918 8.542 8.879 97,177 +0.24(+2.73%)
Mar 28, 2016 8.655 8.744 8.532 8.643 86,327 -0.01(-0.13%)
Mar 24, 2016 8.273 8.655 8.655 8.655 109,753 +0.30(+3.63%)
Mar 23, 2016 8.643 8.801 8.352 8.352 69,992 -0.34(-3.88%)
Mar 22, 2016 8.739 8.840 8.576 8.688 70,443 -0.19(-2.09%)
Mar 21, 2016 8.902 8.980 8.744 8.873 88,581 -0.06(-0.63%)
Mar 18, 2016 8.941 8.969 8.711 8.930 278,320 +0.07(+0.76%)
Mar 17, 2016 8.542 8.890 8.475 8.862 162,379 +0.31(+3.61%)
Mar 16, 2016 8.413 8.671 8.396 8.554 78,291 +0.10(+1.13%)
Mar 15, 2016 8.525 8.636 8.391 8.458 68,498 -0.13(-1.56%)
Mar 14, 2016 8.525 8.675 8.525 8.592 88,393 +0.04(+0.52%)
Mar 11, 2016 8.670 8.714 8.430 8.547 129,926 -0.04(-0.52%)
Mar 10, 2016 8.926 9.144 8.553 8.592 83,805 -0.33(-3.69%)
Mar 09, 2016 8.709 9.010 8.709 8.921 189,952 +0.25(+2.83%)
Mar 08, 2016 8.687 8.837 8.586 8.675 106,751 -0.08(-0.95%)
Mar 07, 2016 8.330 8.818 8.330 8.759 112,822 +0.41(+4.94%)
Mar 04, 2016 8.525 8.625 8.291 8.347 152,504 -0.14(-1.71%)
Mar 03, 2016 8.352 8.492 8.302 8.492 145,630 +0.22(+2.63%)
Mar 02, 2016 8.057 8.291 7.895 8.274 124,174 +0.24(+2.98%)
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.