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

Tredegar Corp (NY: TG )

7.250 +0.120 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2012 8.836 8.871 8.700 8.745 171,560 -0.12(-1.36%)
Apr 27, 2012 8.841 8.917 8.760 8.866 180,428 +0.07(+0.74%)
Apr 26, 2012 8.780 8.816 8.675 8.801 111,657 -0.01(-0.06%)
Apr 25, 2012 8.796 8.896 8.730 8.806 147,614 +0.17(+1.93%)
Apr 24, 2012 8.579 8.644 8.468 8.639 140,037 +0.07(+0.82%)
Apr 23, 2012 8.700 8.821 8.448 8.569 175,984 -0.34(-3.79%)
Apr 20, 2012 8.962 9.022 8.816 8.906 193,725 +0.08(+0.91%)
Apr 19, 2012 8.997 9.093 8.740 8.826 136,103 -0.17(-1.90%)
Apr 18, 2012 9.133 9.153 8.906 8.997 180,823 -0.18(-1.92%)
Apr 17, 2012 9.244 9.335 9.158 9.174 140,146 +0.05(+0.50%)
Apr 16, 2012 9.174 9.214 8.969 9.128 197,217 +0.03(+0.28%)
Apr 13, 2012 9.179 9.249 9.058 9.103 239,217 -0.15(-1.58%)
Apr 12, 2012 8.927 9.305 8.927 9.249 150,707 +0.31(+3.50%)
Apr 11, 2012 8.871 8.962 8.745 8.937 250,563 +0.19(+2.19%)
Apr 10, 2012 9.068 9.068 8.720 8.745 420,677 -0.32(-3.56%)
Apr 09, 2012 9.017 9.196 8.932 9.068 184,041 -0.19(-2.02%)
Apr 05, 2012 9.290 9.330 9.133 9.254 173,677 -0.11(-1.18%)
Apr 04, 2012 9.703 9.748 9.340 9.365 216,078 -0.52(-5.30%)
Apr 03, 2012 10.28 10.39 9.789 9.889 181,825 -0.45(-4.34%)
Apr 02, 2012 9.804 10.34 9.778 10.34 257,914 +0.46(+4.70%)
Mar 30, 2012 10.19 10.19 9.859 9.874 167,858 -0.20(-2.00%)
Mar 29, 2012 9.889 10.11 9.850 10.08 123,096 +0.07(+0.70%)
Mar 28, 2012 10.08 10.09 9.909 10.01 148,731 -0.06(-0.55%)
Mar 27, 2012 10.23 10.34 10.06 10.06 169,798 -0.18(-1.77%)
Mar 26, 2012 10.06 10.26 10.00 10.24 145,550 +0.34(+3.46%)
Mar 23, 2012 9.632 9.930 9.632 9.899 118,063 +0.26(+2.67%)
Mar 22, 2012 9.728 9.829 9.562 9.642 117,940 -0.22(-2.20%)
Mar 21, 2012 9.990 10.04 9.854 9.859 95,773 -0.13(-1.26%)
Mar 20, 2012 10.27 10.27 9.945 9.985 153,581 -0.38(-3.65%)
Mar 19, 2012 10.33 10.50 10.14 10.36 165,926 -0.03(-0.29%)
Mar 16, 2012 10.26 10.39 10.25 10.39 342,077 +0.15(+1.48%)
Mar 15, 2012 10.18 10.27 9.959 10.24 202,625 +0.07(+0.64%)
Mar 14, 2012 10.17 10.29 10.12 10.18 179,621 -0.05(-0.47%)
Mar 13, 2012 10.02 10.25 9.948 10.22 245,890 +0.31(+3.09%)
Mar 12, 2012 9.943 10.10 9.842 9.918 254,028 -0.01(-0.05%)
Mar 09, 2012 9.802 10.11 9.712 9.923 241,595 +0.11(+1.13%)
Mar 08, 2012 9.988 9.988 9.646 9.812 246,667 -0.07(-0.71%)
Mar 07, 2012 9.807 9.893 9.656 9.883 173,410 +0.13(+1.29%)
Mar 06, 2012 10.38 10.42 9.732 9.757 405,811 -0.77(-7.35%)
Mar 05, 2012 10.69 10.71 10.23 10.53 390,079 -0.18(-1.69%)
Mar 02, 2012 11.50 11.69 10.69 10.71 415,417 -0.84(-7.27%)
Mar 01, 2012 11.78 11.90 11.52 11.55 258,239 -0.14(-1.16%)
Feb 29, 2012 12.11 12.19 11.68 11.69 276,860 -0.41(-3.37%)
Feb 28, 2012 12.16 12.24 11.97 12.10 166,769 -0.07(-0.58%)
Feb 27, 2012 12.07 12.32 11.89 12.17 133,138 -0.09(-0.70%)
Feb 24, 2012 12.35 12.38 12.13 12.25 126,354 -0.12(-0.94%)
Feb 23, 2012 12.07 12.46 11.93 12.37 147,361 +0.34(+2.84%)
Feb 22, 2012 11.99 12.14 11.90 12.03 128,012 -0.02(-0.13%)
Feb 21, 2012 12.11 12.22 11.92 12.04 117,323 -0.06(-0.46%)
Feb 17, 2012 12.25 12.29 12.10 12.10 156,006 -0.13(-1.07%)
Feb 16, 2012 11.98 12.25 11.96 12.23 185,020 +0.25(+2.10%)
Feb 15, 2012 12.17 12.18 11.81 11.97 178,888 -0.11(-0.92%)
Feb 14, 2012 12.27 12.34 11.98 12.09 173,766 -0.29(-2.32%)
Feb 13, 2012 12.52 12.55 12.32 12.37 177,669 +0.07(+0.57%)
Feb 10, 2012 12.33 12.44 12.23 12.30 121,562 -0.26(-2.08%)
Feb 09, 2012 12.71 12.71 12.47 12.56 84,117 -0.10(-0.76%)
Feb 08, 2012 12.80 12.88 12.45 12.66 122,462 -0.07(-0.51%)
Feb 07, 2012 12.85 12.87 12.63 12.72 136,311 -0.21(-1.59%)
Feb 06, 2012 13.07 13.18 12.84 12.93 117,818 -0.29(-2.21%)
Feb 03, 2012 13.12 13.46 13.03 13.22 220,276 +0.35(+2.74%)
Feb 02, 2012 12.67 13.01 12.61 12.87 262,238 +0.24(+1.87%)
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.