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 (%)
May 31, 2005 7.399 7.437 7.350 7.413 342,928 +0.08(+1.13%)
May 27, 2005 7.243 7.355 7.194 7.330 114,789 +0.07(+1.00%)
May 26, 2005 7.107 7.301 7.039 7.258 160,458 +0.20(+2.82%)
May 25, 2005 7.437 7.437 6.985 7.058 192,138 -0.43(-5.71%)
May 24, 2005 7.437 7.530 7.301 7.486 81,257 +0.03(+0.46%)
May 23, 2005 7.481 7.593 7.403 7.452 88,252 +0.00(+0.00%)
May 20, 2005 7.807 7.807 7.394 7.452 174,447 -0.35(-4.49%)
May 19, 2005 7.734 7.860 7.637 7.802 96,480 +0.08(+1.07%)
May 18, 2005 7.632 7.773 7.627 7.719 150,995 +0.16(+2.12%)
May 17, 2005 7.452 7.588 7.306 7.559 89,075 +0.08(+1.11%)
May 16, 2005 7.194 7.476 7.194 7.476 132,686 +0.30(+4.20%)
May 13, 2005 7.365 7.374 7.049 7.175 139,681 -0.15(-2.06%)
May 12, 2005 7.462 7.559 7.301 7.326 152,641 -0.13(-1.76%)
May 11, 2005 7.564 7.676 7.355 7.457 227,316 -0.08(-1.03%)
May 10, 2005 7.778 7.778 7.515 7.535 181,441 -0.25(-3.25%)
May 09, 2005 7.744 7.821 7.700 7.787 85,166 +0.04(+0.56%)
May 06, 2005 7.778 7.831 7.637 7.744 181,647 +0.00(+0.06%)
May 05, 2005 7.870 7.894 7.705 7.739 244,802 -0.16(-2.03%)
May 04, 2005 7.787 7.899 7.588 7.899 314,128 +0.15(+1.88%)
May 03, 2005 7.826 7.899 7.651 7.753 324,208 -0.11(-1.36%)
May 02, 2005 7.880 7.948 7.685 7.860 120,961 -0.04(-0.55%)
Apr 29, 2005 7.933 8.016 7.821 7.904 217,853 -0.00(-0.06%)
Apr 28, 2005 7.914 8.001 7.787 7.909 293,556 -0.06(-0.79%)
Apr 27, 2005 7.899 8.133 7.831 7.972 241,716 +0.02(+0.31%)
Apr 26, 2005 8.191 8.191 7.875 7.948 280,390 -0.33(-3.94%)
Apr 25, 2005 8.079 8.283 7.924 8.274 243,156 +0.20(+2.47%)
Apr 22, 2005 8.293 8.337 7.982 8.074 301,785 -0.25(-3.04%)
Apr 21, 2005 8.264 8.444 8.244 8.327 270,928 +0.13(+1.60%)
Apr 20, 2005 8.332 8.410 8.196 8.196 234,516 -0.14(-1.69%)
Apr 19, 2005 8.322 8.483 8.249 8.337 331,202 +0.01(+0.18%)
Apr 18, 2005 8.167 8.385 8.074 8.322 153,464 +0.22(+2.76%)
Apr 15, 2005 8.380 8.380 8.094 8.099 206,538 -0.28(-3.31%)
Apr 14, 2005 8.410 8.449 8.371 8.376 329,145 -0.02(-0.23%)
Apr 13, 2005 8.463 8.483 8.390 8.395 319,271 -0.14(-1.65%)
Apr 12, 2005 8.215 8.536 8.167 8.536 208,596 +0.27(+3.29%)
Apr 11, 2005 8.385 8.458 8.254 8.264 208,596 -0.10(-1.16%)
Apr 08, 2005 8.560 8.560 8.351 8.361 125,692 -0.14(-1.60%)
Apr 07, 2005 8.424 8.609 8.337 8.497 89,486 +0.11(+1.33%)
Apr 06, 2005 8.449 8.555 8.385 8.385 176,504 +0.01(+0.17%)
Apr 05, 2005 8.361 8.449 8.298 8.371 150,172 +0.07(+0.82%)
Apr 04, 2005 8.142 8.327 8.001 8.303 168,070 +0.16(+1.97%)
Apr 01, 2005 8.142 8.312 8.045 8.142 188,641 -0.05(-0.65%)
Mar 31, 2005 8.230 8.303 8.113 8.196 172,595 -0.09(-1.11%)
Mar 30, 2005 8.035 8.288 8.035 8.288 120,755 +0.27(+3.33%)
Mar 29, 2005 8.133 8.308 8.001 8.021 180,207 -0.11(-1.32%)
Mar 28, 2005 8.293 8.361 8.118 8.128 126,515 -0.17(-2.11%)
Mar 24, 2005 8.356 8.380 8.254 8.303 147,909 -0.01(-0.18%)
Mar 23, 2005 8.371 8.380 8.254 8.317 142,561 -0.10(-1.21%)
Mar 22, 2005 8.531 8.614 8.415 8.419 135,566 -0.15(-1.70%)
Mar 21, 2005 8.458 8.594 8.458 8.565 183,498 +0.04(+0.51%)
Mar 18, 2005 8.769 8.769 8.507 8.521 588,142 -0.17(-1.90%)
Mar 17, 2005 8.604 8.711 8.487 8.687 118,698 +0.12(+1.42%)
Mar 16, 2005 8.672 8.672 8.483 8.565 140,504 -0.11(-1.29%)
Mar 15, 2005 8.701 8.847 8.672 8.677 129,395 +0.04(+0.51%)
Mar 14, 2005 8.585 8.667 8.565 8.633 149,349 +0.05(+0.57%)
Mar 11, 2005 8.507 8.604 8.507 8.585 163,955 +0.01(+0.17%)
Mar 10, 2005 8.580 8.648 8.507 8.570 176,298 -0.06(-0.68%)
Mar 09, 2005 8.458 8.672 8.410 8.628 206,538 +0.07(+0.85%)
Mar 08, 2005 8.604 8.653 8.507 8.555 179,384 -0.07(-0.79%)
Mar 07, 2005 8.385 8.745 8.385 8.624 124,252 -0.00(-0.06%)
Mar 04, 2005 8.531 8.735 8.410 8.628 74,057 +0.13(+1.54%)
Mar 03, 2005 8.473 8.526 8.342 8.497 228,344 +0.02(+0.29%)
Mar 02, 2005 8.560 8.667 8.449 8.473 132,481 -0.16(-1.86%)
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.