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

Tredegar Corp (NY: TG )

5.900 -0.100 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 (%)
Jan 31, 2013 11.83 12.10 11.76 12.04 177,777 +0.17(+1.42%)
Jan 30, 2013 12.12 12.12 11.81 11.87 76,786 -0.27(-2.22%)
Jan 29, 2013 12.18 12.24 12.01 12.14 122,168 -0.04(-0.35%)
Jan 28, 2013 11.99 12.22 11.81 12.18 144,150 +0.25(+2.12%)
Jan 25, 2013 11.89 11.97 11.71 11.93 124,979 +0.10(+0.80%)
Jan 24, 2013 11.73 11.89 11.65 11.83 137,025 +0.16(+1.40%)
Jan 23, 2013 11.99 11.99 11.63 11.67 112,896 -0.26(-2.17%)
Jan 22, 2013 11.78 11.96 11.69 11.93 128,606 +0.17(+1.48%)
Jan 18, 2013 11.53 11.80 11.53 11.75 129,288 +0.23(+1.97%)
Jan 17, 2013 11.34 11.61 11.30 11.53 144,366 +0.24(+2.15%)
Jan 16, 2013 11.29 11.31 11.16 11.29 96,500 -0.06(-0.56%)
Jan 15, 2013 11.29 11.38 11.10 11.35 161,412 -0.05(-0.46%)
Jan 14, 2013 11.38 11.44 11.29 11.40 87,365 +0.01(+0.09%)
Jan 11, 2013 11.42 11.43 11.23 11.39 76,274 +0.01(+0.09%)
Jan 10, 2013 11.22 11.40 11.08 11.38 123,524 +0.20(+1.79%)
Jan 09, 2013 11.32 11.32 11.08 11.18 110,321 -0.06(-0.56%)
Jan 08, 2013 11.33 11.56 11.05 11.24 121,814 -0.06(-0.56%)
Jan 07, 2013 11.32 11.34 11.17 11.31 89,576 -0.01(-0.09%)
Jan 04, 2013 11.21 11.34 11.14 11.32 140,805 +0.20(+1.80%)
Jan 03, 2013 11.32 11.33 11.08 11.12 139,905 -0.17(-1.50%)
Jan 02, 2013 11.23 11.35 10.78 11.29 236,919 +0.51(+4.70%)
Dec 31, 2012 10.37 10.82 10.35 10.78 163,842 +0.41(+3.92%)
Dec 28, 2012 10.43 10.56 10.30 10.37 127,541 -0.14(-1.31%)
Dec 27, 2012 10.48 10.55 10.30 10.51 109,393 +0.07(+0.71%)
Dec 26, 2012 10.20 10.60 10.13 10.44 154,504 +0.30(+2.92%)
Dec 24, 2012 10.17 10.18 10.00 10.14 57,797 +0.04(+0.37%)
Dec 21, 2012 10.27 10.36 10.06 10.10 648,354 -0.25(-2.40%)
Dec 20, 2012 9.987 10.36 9.913 10.35 188,784 +0.33(+3.26%)
Dec 19, 2012 10.16 10.19 9.971 10.02 153,885 -0.09(-0.89%)
Dec 18, 2012 10.04 10.13 9.855 10.11 178,768 +0.12(+1.21%)
Dec 17, 2012 10.23 10.54 9.865 9.992 457,426 -0.21(-2.07%)
Dec 14, 2012 9.733 10.35 9.733 10.20 280,962 +0.40(+4.04%)
Dec 13, 2012 9.855 9.973 9.712 9.807 75,103 -0.05(-0.48%)
Dec 12, 2012 10.08 10.08 9.823 9.855 89,231 -0.13(-1.32%)
Dec 11, 2012 9.881 10.02 9.797 9.987 139,451 +0.18(+1.88%)
Dec 10, 2012 9.513 9.813 9.513 9.802 89,864 +0.31(+3.21%)
Dec 07, 2012 9.818 9.818 9.460 9.497 104,576 -0.23(-2.38%)
Dec 06, 2012 9.734 9.771 9.692 9.729 54,432 -0.06(-0.64%)
Dec 05, 2012 9.618 9.866 9.555 9.792 137,899 +0.23(+2.42%)
Dec 04, 2012 9.570 9.661 9.267 9.560 347,439 +0.04(+0.37%)
Nov 30, 2012 9.555 9.581 9.449 9.525 276,800 +0.03(+0.27%)
Nov 29, 2012 9.525 9.661 9.378 9.500 185,486 +0.05(+0.53%)
Nov 28, 2012 9.399 9.537 9.353 9.449 178,653 +0.03(+0.27%)
Nov 27, 2012 9.879 9.884 9.378 9.424 284,649 -0.45(-4.60%)
Nov 26, 2012 9.646 10.10 9.646 9.879 246,276 +0.25(+2.57%)
Nov 23, 2012 9.338 9.691 9.338 9.631 105,204 +0.28(+3.03%)
Nov 21, 2012 8.969 9.424 8.959 9.348 182,466 +0.40(+4.52%)
Nov 20, 2012 8.908 8.964 8.732 8.944 84,525 -0.02(-0.23%)
Nov 19, 2012 8.903 9.085 8.858 8.964 136,888 +0.20(+2.25%)
Nov 16, 2012 8.595 8.787 8.535 8.767 184,653 +0.12(+1.34%)
Nov 15, 2012 9.085 9.242 8.469 8.651 91,649 -0.42(-4.68%)
Nov 14, 2012 9.267 9.298 9.035 9.075 69,867 -0.16(-1.75%)
Nov 13, 2012 9.227 9.378 9.166 9.237 51,145 -0.03(-0.33%)
Nov 12, 2012 9.207 9.338 9.131 9.267 48,570 +0.14(+1.49%)
Nov 09, 2012 8.974 9.313 8.974 9.131 75,653 +0.07(+0.72%)
Nov 08, 2012 9.353 9.459 9.055 9.065 102,018 -0.28(-2.97%)
Nov 07, 2012 9.611 9.611 9.338 9.343 126,361 -0.38(-3.95%)
Nov 06, 2012 10.01 10.07 9.464 9.727 177,299 -0.18(-1.79%)
Nov 05, 2012 9.879 10.16 9.722 9.904 203,113 +0.22(+2.30%)
Nov 02, 2012 8.615 9.757 8.615 9.682 351,072 +1.13(+13.24%)
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.