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

Tredegar Corp (NY: TG )

5.340 -0.100 (-1.84%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 24, 2011 8.947 9.002 8.809 8.823 107,703 -0.09(-1.06%)
May 23, 2011 8.863 9.017 8.863 8.918 109,188 -0.14(-1.53%)
May 20, 2011 9.156 9.190 9.037 9.056 155,248 -0.16(-1.72%)
May 19, 2011 9.175 9.275 9.022 9.215 110,806 +0.12(+1.36%)
May 18, 2011 8.898 9.116 8.893 9.091 166,981 +0.19(+2.17%)
May 17, 2011 8.863 8.957 8.690 8.898 154,092 -0.03(-0.39%)
May 16, 2011 9.086 9.151 8.918 8.933 109,916 -0.23(-2.54%)
May 13, 2011 9.344 9.413 9.141 9.166 77,651 -0.19(-2.07%)
May 12, 2011 9.215 9.399 9.170 9.359 151,655 +0.10(+1.12%)
May 11, 2011 9.522 9.552 9.195 9.255 173,360 -0.32(-3.36%)
May 10, 2011 9.607 9.721 9.513 9.577 163,773 +0.03(+0.31%)
May 09, 2011 9.324 9.582 9.280 9.547 131,883 +0.21(+2.23%)
May 06, 2011 9.527 9.726 9.146 9.339 196,797 -0.01(-0.11%)
May 05, 2011 9.785 10.09 9.245 9.349 309,506 -0.97(-9.41%)
May 04, 2011 10.64 10.64 10.29 10.32 103,941 -0.26(-2.44%)
May 03, 2011 10.70 10.70 10.49 10.58 117,762 -0.12(-1.11%)
May 02, 2011 10.73 10.75 10.69 10.70 89,806 -0.15(-1.37%)
Apr 29, 2011 10.86 10.99 10.75 10.85 113,453 +0.01(+0.09%)
Apr 28, 2011 10.81 10.85 10.71 10.84 74,815 +0.01(+0.14%)
Apr 27, 2011 10.83 10.83 10.69 10.82 87,050 +0.03(+0.32%)
Apr 26, 2011 10.65 10.90 10.61 10.79 150,840 +0.15(+1.45%)
Apr 25, 2011 10.80 10.82 10.58 10.63 78,095 -0.24(-2.23%)
Apr 21, 2011 10.91 11.04 10.80 10.88 100,927 +0.01(+0.09%)
Apr 20, 2011 10.76 10.87 10.67 10.87 89,856 +0.31(+2.91%)
Apr 19, 2011 10.58 10.64 10.51 10.56 122,135 -0.00(-0.05%)
Apr 18, 2011 10.58 10.67 10.45 10.56 126,913 -0.22(-2.02%)
Apr 15, 2011 10.57 10.79 10.50 10.78 150,499 +0.16(+1.54%)
Apr 14, 2011 10.53 10.64 10.43 10.62 106,953 -0.05(-0.51%)
Apr 13, 2011 10.98 11.06 10.58 10.67 115,533 -0.19(-1.78%)
Apr 12, 2011 11.07 11.13 10.84 10.87 128,942 -0.27(-2.45%)
Apr 11, 2011 11.16 11.26 11.05 11.14 118,143 -0.01(-0.09%)
Apr 08, 2011 11.44 11.44 11.10 11.15 121,692 -0.19(-1.66%)
Apr 07, 2011 11.35 11.50 11.27 11.34 157,411 +0.00(+0.00%)
Apr 06, 2011 11.28 11.39 11.20 11.34 81,783 +0.15(+1.33%)
Apr 05, 2011 11.10 11.30 10.98 11.19 170,961 +0.10(+0.89%)
Apr 04, 2011 10.91 11.11 10.89 11.09 115,625 +0.24(+2.24%)
Apr 01, 2011 10.76 10.98 10.66 10.85 141,175 +0.15(+1.39%)
Mar 31, 2011 10.61 10.72 10.59 10.70 86,033 +0.07(+0.70%)
Mar 30, 2011 10.41 10.73 10.38 10.62 165,434 +0.27(+2.63%)
Mar 29, 2011 10.18 10.37 10.18 10.35 99,937 +0.15(+1.46%)
Mar 28, 2011 10.29 10.29 10.09 10.20 119,206 -0.04(-0.44%)
Mar 25, 2011 10.19 10.37 10.13 10.25 104,663 +0.11(+1.13%)
Mar 24, 2011 10.14 10.18 10.02 10.13 58,406 +0.02(+0.24%)
Mar 23, 2011 9.998 10.14 9.899 10.11 197,064 +0.08(+0.79%)
Mar 22, 2011 9.944 10.08 9.855 10.03 122,704 +0.12(+1.25%)
Mar 21, 2011 9.964 9.964 9.820 9.904 95,410 +0.28(+2.88%)
Mar 18, 2011 9.661 9.755 9.448 9.627 196,844 +0.08(+0.88%)
Mar 17, 2011 9.755 9.760 9.542 9.542 111,502 -0.03(-0.31%)
Mar 16, 2011 9.726 10.00 9.557 9.572 166,686 -0.20(-2.05%)
Mar 15, 2011 9.669 9.887 9.634 9.773 185,355 -0.03(-0.30%)
Mar 14, 2011 9.535 9.867 9.080 9.802 155,020 +0.20(+2.11%)
Mar 11, 2011 9.610 9.728 9.535 9.600 110,432 -0.09(-0.92%)
Mar 10, 2011 9.718 9.832 9.639 9.689 218,313 -0.20(-2.00%)
Mar 09, 2011 10.07 10.14 9.847 9.887 191,809 -0.23(-2.30%)
Mar 08, 2011 9.857 10.22 9.763 10.12 154,266 +0.26(+2.66%)
Mar 07, 2011 10.10 10.13 9.773 9.857 250,100 -0.20(-2.02%)
Mar 04, 2011 10.16 10.25 9.872 10.06 196,326 -0.05(-0.54%)
Mar 03, 2011 9.783 10.14 9.768 10.11 360,142 +0.46(+4.76%)
Mar 02, 2011 9.570 9.728 9.555 9.654 122,196 +0.06(+0.67%)
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.