Skip to main content

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

Historical Prices

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.