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

Tredegar Corp (NY: TG )

5.450 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 7.334 7.418 7.201 7.384 227,936 +0.12(+1.69%)
Dec 30, 2002 7.359 7.359 7.211 7.261 117,218 -0.12(-1.67%)
Dec 27, 2002 7.428 7.497 7.364 7.384 49,366 -0.05(-0.66%)
Dec 26, 2002 7.462 7.581 7.384 7.433 41,646 -0.02(-0.33%)
Dec 24, 2002 7.433 7.556 7.433 7.457 33,316 +0.05(+0.66%)
Dec 23, 2002 7.359 7.457 7.285 7.408 91,621 +0.09(+1.21%)
Dec 20, 2002 7.354 7.418 7.285 7.320 166,178 +0.06(+0.88%)
Dec 19, 2002 7.113 7.285 7.113 7.256 100,966 +0.19(+2.72%)
Dec 18, 2002 7.118 7.295 7.054 7.064 102,998 -0.10(-1.44%)
Dec 17, 2002 7.216 7.339 7.088 7.167 110,718 -0.05(-0.75%)
Dec 16, 2002 6.891 7.221 6.891 7.221 76,588 +0.35(+5.16%)
Dec 13, 2002 7.113 7.133 6.867 6.867 117,625 -0.26(-3.66%)
Dec 12, 2002 7.182 7.211 7.059 7.128 116,406 +0.09(+1.33%)
Dec 11, 2002 6.842 7.064 6.842 7.034 125,548 +0.15(+2.22%)
Dec 10, 2002 6.867 6.965 6.818 6.882 1,047,859 +0.04(+0.58%)
Dec 09, 2002 6.995 6.995 6.758 6.842 107,467 -0.16(-2.32%)
Dec 06, 2002 7.029 7.044 6.891 7.005 88,980 -0.06(-0.91%)
Dec 05, 2002 6.896 7.128 6.896 7.069 598,283 +0.12(+1.77%)
Dec 04, 2002 6.941 7.044 6.891 6.946 515,397 -0.02(-0.28%)
Dec 03, 2002 7.039 7.083 6.965 6.965 84,105 -0.12(-1.74%)
Dec 02, 2002 6.965 7.088 6.891 7.088 72,728 +0.07(+1.05%)
Nov 29, 2002 7.261 7.261 7.014 7.014 60,945 -0.15(-2.06%)
Nov 27, 2002 6.832 7.172 6.832 7.162 294,164 +0.34(+4.98%)
Nov 26, 2002 6.877 6.941 6.783 6.822 74,760 -0.07(-1.00%)
Nov 25, 2002 6.744 6.980 6.744 6.891 181,415 +0.15(+2.19%)
Nov 22, 2002 6.660 6.862 6.660 6.744 94,465 +0.07(+1.11%)
Nov 21, 2002 6.842 6.842 6.626 6.670 298,837 -0.12(-1.81%)
Nov 20, 2002 6.409 6.827 6.409 6.793 128,595 +0.33(+5.18%)
Nov 19, 2002 6.532 6.635 6.434 6.458 112,546 -0.09(-1.35%)
Nov 18, 2002 6.621 6.719 6.507 6.547 108,889 -0.02(-0.37%)
Nov 15, 2002 6.665 6.729 6.571 6.571 98,528 -0.11(-1.62%)
Nov 14, 2002 6.680 6.827 6.532 6.680 88,168 +0.05(+0.74%)
Nov 13, 2002 6.399 6.690 6.399 6.630 81,057 +0.23(+3.62%)
Nov 12, 2002 6.424 6.571 6.394 6.399 99,747 +0.00(+0.00%)
Nov 11, 2002 6.498 6.507 6.232 6.399 92,637 -0.07(-1.14%)
Nov 08, 2002 6.399 6.498 6.399 6.473 76,182 +0.17(+2.73%)
Nov 07, 2002 6.375 6.394 6.301 6.301 83,901 -0.11(-1.69%)
Nov 06, 2002 6.350 6.537 6.350 6.409 165,975 +0.01(+0.15%)
Nov 05, 2002 6.389 6.443 6.375 6.399 199,698 -0.02(-0.38%)
Nov 04, 2002 6.399 6.468 6.399 6.424 89,183 +0.07(+1.16%)
Nov 01, 2002 6.340 6.571 6.320 6.350 134,893 +0.00(+0.00%)
Oct 31, 2002 6.429 6.463 6.301 6.350 65,008 -0.07(-1.15%)
Oct 30, 2002 6.311 6.458 6.311 6.424 87,152 +0.11(+1.71%)
Oct 29, 2002 6.050 6.315 5.966 6.315 116,812 +0.26(+4.31%)
Oct 28, 2002 6.030 6.173 6.015 6.055 154,598 +0.02(+0.41%)
Oct 25, 2002 6.045 6.104 5.858 6.030 101,982 -0.01(-0.24%)
Oct 24, 2002 6.114 6.114 5.907 6.045 208,028 -0.04(-0.73%)
Oct 23, 2002 6.010 6.202 5.882 6.089 229,155 +0.03(+0.57%)
Oct 22, 2002 6.389 6.394 5.966 6.055 128,189 -0.30(-4.65%)
Oct 21, 2002 6.375 6.498 6.251 6.350 165,772 -0.00(-0.08%)
Oct 18, 2002 6.355 6.458 6.153 6.355 1,467,775 -0.05(-0.77%)
Oct 17, 2002 6.256 6.473 6.178 6.404 431,901 +0.15(+2.44%)
Oct 16, 2002 7.384 7.384 6.005 6.251 1,244,511 -1.41(-18.38%)
Oct 15, 2002 7.556 7.728 7.556 7.659 111,936 +0.08(+1.04%)
Oct 14, 2002 7.556 7.630 7.526 7.581 101,576 +0.05(+0.65%)
Oct 11, 2002 7.507 7.664 7.507 7.531 171,866 +0.15(+2.00%)
Oct 10, 2002 7.236 7.457 7.211 7.384 141,394 +0.10(+1.35%)
Oct 09, 2002 7.630 7.630 7.256 7.285 89,590 -0.45(-5.85%)
Oct 08, 2002 7.595 7.763 7.408 7.738 44,287 +0.16(+2.08%)
Oct 07, 2002 7.659 7.777 7.497 7.581 89,183 -0.09(-1.16%)
Oct 04, 2002 7.974 7.999 7.635 7.669 174,304 -0.40(-5.00%)
Oct 03, 2002 8.196 8.334 8.058 8.073 102,795 -0.16(-1.97%)
Oct 02, 2002 8.590 8.614 8.161 8.235 136,315 -0.45(-5.21%)
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.