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 29, 2009 6.749 6.906 6.458 6.901 381,656 +0.21(+3.09%)
May 28, 2009 6.832 6.882 6.478 6.694 258,109 -0.06(-0.95%)
May 27, 2009 6.709 6.896 6.685 6.758 325,596 +0.02(+0.37%)
May 26, 2009 6.640 6.886 6.616 6.734 297,610 +0.06(+0.88%)
May 22, 2009 6.882 6.950 6.660 6.675 263,669 -0.14(-2.09%)
May 21, 2009 6.950 6.950 6.690 6.818 327,855 -0.22(-3.15%)
May 20, 2009 7.138 7.325 6.995 7.039 278,895 -0.05(-0.76%)
May 19, 2009 7.206 7.251 6.985 7.093 267,082 -0.16(-2.24%)
May 18, 2009 7.576 7.610 6.995 7.256 380,360 -0.24(-3.15%)
May 15, 2009 7.556 7.585 7.384 7.492 299,332 -0.08(-1.04%)
May 14, 2009 7.694 7.841 7.546 7.571 251,348 -0.11(-1.41%)
May 13, 2009 7.851 8.019 7.630 7.679 230,783 -0.33(-4.12%)
May 12, 2009 8.019 8.078 7.787 8.009 173,205 +0.02(+0.31%)
May 11, 2009 8.019 8.161 7.889 7.984 223,030 -0.19(-2.35%)
May 08, 2009 8.053 8.250 7.881 8.176 244,091 +0.23(+2.91%)
May 07, 2009 8.747 8.747 7.817 7.945 501,737 -0.82(-9.33%)
May 06, 2009 8.806 8.806 8.412 8.762 467,776 +0.15(+1.77%)
May 05, 2009 8.649 8.663 8.422 8.609 220,083 -0.12(-1.35%)
May 04, 2009 8.688 8.747 8.496 8.727 259,035 +0.17(+1.96%)
May 01, 2009 8.590 8.732 8.457 8.560 464,576 -0.09(-1.08%)
Apr 30, 2009 8.531 8.801 8.491 8.654 485,351 +0.18(+2.09%)
Apr 29, 2009 8.737 8.772 8.388 8.476 533,569 -0.21(-2.38%)
Apr 28, 2009 8.575 8.895 8.407 8.683 297,463 +0.06(+0.74%)
Apr 27, 2009 8.604 8.841 8.496 8.619 353,964 -0.18(-2.07%)
Apr 24, 2009 8.590 8.924 8.471 8.801 473,005 +0.31(+3.59%)
Apr 23, 2009 8.683 8.693 8.329 8.496 269,530 -0.17(-1.93%)
Apr 22, 2009 8.486 8.885 8.486 8.663 265,412 +0.00(+0.00%)
Apr 21, 2009 8.220 8.723 8.132 8.663 478,123 +0.38(+4.64%)
Apr 20, 2009 8.545 8.619 8.245 8.280 273,751 -0.50(-5.66%)
Apr 17, 2009 8.737 8.885 8.624 8.777 197,941 +0.07(+0.79%)
Apr 16, 2009 8.590 8.777 8.467 8.708 379,035 +0.18(+2.14%)
Apr 15, 2009 8.166 8.634 8.078 8.526 288,508 +0.28(+3.34%)
Apr 14, 2009 8.452 8.521 8.220 8.250 273,256 -0.39(-4.50%)
Apr 13, 2009 8.762 8.762 8.363 8.639 347,091 -0.22(-2.45%)
Apr 09, 2009 8.831 8.942 8.703 8.855 454,695 +0.22(+2.57%)
Apr 08, 2009 8.462 8.723 8.422 8.634 310,008 +0.27(+3.18%)
Apr 07, 2009 8.417 8.624 8.270 8.368 381,930 -0.15(-1.79%)
Apr 06, 2009 8.678 8.678 8.329 8.521 473,714 -0.31(-3.46%)
Apr 03, 2009 8.831 8.880 8.614 8.826 292,921 +0.00(+0.00%)
Apr 02, 2009 8.565 8.939 8.417 8.826 447,697 +0.49(+5.91%)
Apr 01, 2009 7.920 8.432 7.704 8.334 387,488 +0.30(+3.67%)
Mar 31, 2009 8.088 8.289 7.900 8.038 277,693 +0.08(+1.05%)
Mar 30, 2009 8.033 8.053 7.699 7.955 282,270 -0.69(-7.97%)
Mar 26, 2009 8.511 8.644 8.300 8.644 307,259 +0.24(+2.87%)
Mar 25, 2009 8.353 8.757 8.161 8.403 368,341 +0.12(+1.49%)
Mar 24, 2009 8.491 8.659 8.240 8.280 268,841 -0.37(-4.32%)
Mar 23, 2009 8.319 8.654 8.304 8.654 289,782 +0.60(+7.46%)
Mar 20, 2009 8.368 8.412 8.053 8.053 510,968 -0.23(-2.79%)
Mar 19, 2009 8.663 8.663 8.235 8.284 281,278 -0.24(-2.85%)
Mar 18, 2009 8.324 8.703 8.230 8.527 347,869 +0.13(+1.60%)
Mar 17, 2009 7.851 8.398 7.827 8.393 296,283 +0.50(+6.30%)
Mar 16, 2009 7.910 8.284 7.851 7.896 381,579 +0.03(+0.44%)
Mar 13, 2009 7.689 7.984 7.462 7.861 0 +0.18(+2.31%)
Mar 12, 2009 7.310 7.817 7.285 7.684 430,902 +0.34(+4.62%)
Mar 11, 2009 7.561 7.704 7.285 7.344 360,132 -0.22(-2.86%)
Mar 10, 2009 7.236 7.704 7.236 7.561 375,833 +0.46(+6.44%)
Mar 09, 2009 7.418 7.477 7.054 7.103 513,609 -0.38(-5.07%)
Mar 06, 2009 7.423 7.674 7.349 7.482 0 +0.12(+1.60%)
Mar 05, 2009 7.600 7.659 7.364 7.364 482,625 -0.47(-6.03%)
Mar 04, 2009 7.836 8.004 7.635 7.836 503,417 +0.01(+0.13%)
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.