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, 2003 7.819 7.844 7.613 7.613 152,376 -0.29(-3.72%)
Dec 30, 2003 7.878 7.942 7.819 7.907 137,077 -0.02(-0.25%)
Dec 29, 2003 7.819 7.927 7.819 7.927 163,391 +0.06(+0.75%)
Dec 26, 2003 7.721 7.868 7.721 7.868 38,960 +0.18(+2.36%)
Dec 24, 2003 7.893 7.893 7.687 7.687 44,264 -0.21(-2.61%)
Dec 23, 2003 7.751 7.893 7.662 7.893 181,953 +0.12(+1.58%)
Dec 22, 2003 7.618 7.770 7.604 7.770 102,399 +0.16(+2.06%)
Dec 19, 2003 7.594 7.667 7.579 7.613 125,042 -0.02(-0.26%)
Dec 18, 2003 7.525 7.672 7.447 7.633 102,399 +0.08(+1.10%)
Dec 17, 2003 7.530 7.550 7.393 7.550 84,857 -0.00(-0.06%)
Dec 16, 2003 7.481 7.589 7.471 7.555 129,529 +0.08(+1.05%)
Dec 15, 2003 7.805 7.805 7.476 7.476 131,977 -0.25(-3.30%)
Dec 12, 2003 7.648 7.731 7.550 7.731 117,086 +0.02(+0.32%)
Dec 11, 2003 7.447 7.706 7.427 7.706 107,907 +0.19(+2.48%)
Dec 10, 2003 7.427 7.550 7.383 7.520 82,001 +0.00(+0.07%)
Dec 09, 2003 7.711 7.711 7.515 7.515 89,140 -0.19(-2.48%)
Dec 08, 2003 7.525 7.706 7.525 7.706 63,846 +0.18(+2.41%)
Dec 05, 2003 7.682 7.711 7.515 7.525 63,846 -0.23(-2.97%)
Dec 04, 2003 7.628 7.809 7.525 7.756 154,415 +0.08(+1.09%)
Dec 03, 2003 7.814 7.819 7.662 7.672 104,643 -0.11(-1.39%)
Dec 02, 2003 7.834 7.893 7.760 7.780 97,300 -0.04(-0.50%)
Dec 01, 2003 7.599 7.844 7.594 7.819 107,703 +0.27(+3.57%)
Nov 28, 2003 7.648 7.697 7.550 7.550 28,353 -0.09(-1.16%)
Nov 26, 2003 7.721 7.741 7.599 7.638 41,000 -0.05(-0.70%)
Nov 25, 2003 7.623 7.692 7.540 7.692 130,141 +0.14(+1.82%)
Nov 24, 2003 7.344 7.579 7.319 7.555 146,664 +0.24(+3.22%)
Nov 21, 2003 7.329 7.344 7.290 7.319 68,742 -0.00(-0.07%)
Nov 20, 2003 7.280 7.300 7.177 7.324 146,868 -0.01(-0.13%)
Nov 19, 2003 7.148 7.309 7.148 7.334 72,822 +0.17(+2.33%)
Nov 18, 2003 7.304 7.383 7.113 7.167 147,684 -0.07(-0.95%)
Nov 17, 2003 7.354 7.378 7.236 7.236 196,844 -0.15(-1.99%)
Nov 14, 2003 7.550 7.599 7.378 7.383 80,573 -0.14(-1.89%)
Nov 13, 2003 7.550 7.648 7.481 7.525 69,354 -0.02(-0.32%)
Nov 12, 2003 7.442 7.550 7.403 7.550 134,425 +0.14(+1.92%)
Nov 11, 2003 7.525 7.525 7.354 7.407 75,474 -0.19(-2.52%)
Nov 10, 2003 7.795 7.844 7.599 7.599 100,564 -0.20(-2.52%)
Nov 07, 2003 7.819 7.834 7.746 7.795 72,210 -0.05(-0.62%)
Nov 06, 2003 7.805 7.844 7.687 7.844 71,802 +0.04(+0.50%)
Nov 05, 2003 7.834 7.805 7.697 7.805 97,096 +0.00(+0.00%)
Nov 04, 2003 7.834 7.844 7.697 7.805 112,207 -0.04(-0.50%)
Nov 03, 2003 7.687 7.844 7.687 7.844 171,346 +0.21(+2.70%)
Oct 31, 2003 7.594 7.706 7.550 7.638 136,873 +0.04(+0.58%)
Oct 30, 2003 7.741 7.746 7.564 7.594 104,235 -0.02(-0.26%)
Oct 29, 2003 7.662 7.726 7.599 7.613 129,937 -0.13(-1.71%)
Oct 28, 2003 7.540 7.540 7.540 7.746 147,888 +0.23(+3.00%)
Oct 27, 2003 7.398 7.550 7.398 7.520 78,125 +0.15(+1.99%)
Oct 24, 2003 7.452 7.456 7.285 7.373 126,062 -0.13(-1.70%)
Oct 23, 2003 7.525 7.613 7.461 7.501 97,504 -0.05(-0.65%)
Oct 22, 2003 7.829 7.834 7.550 7.550 108,315 -0.32(-4.05%)
Oct 21, 2003 7.937 7.957 7.809 7.868 70,578 -0.07(-0.86%)
Oct 20, 2003 7.932 7.986 7.795 7.937 71,802 +0.00(+0.06%)
Oct 17, 2003 8.020 8.084 7.922 7.932 107,499 -0.12(-1.52%)
Oct 16, 2003 8.035 8.128 7.976 8.055 85,265 -0.04(-0.54%)
Oct 15, 2003 8.040 8.089 7.971 8.099 56,911 +0.03(+0.43%)
Oct 14, 2003 7.932 8.064 7.775 8.064 187,257 +0.12(+1.54%)
Oct 13, 2003 7.814 7.991 7.809 7.942 68,742 +0.13(+1.63%)
Oct 10, 2003 7.844 7.844 7.697 7.814 78,125 -0.12(-1.48%)
Oct 09, 2003 7.844 7.942 7.706 7.932 117,086 +0.21(+2.73%)
Oct 08, 2003 7.849 7.849 7.721 7.721 69,762 -0.14(-1.81%)
Oct 07, 2003 7.731 7.854 7.653 7.863 87,305 +0.13(+1.71%)
Oct 06, 2003 7.687 7.765 7.667 7.731 71,598 +0.03(+0.45%)
Oct 03, 2003 7.589 7.716 7.589 7.697 74,862 +0.07(+0.96%)
Oct 02, 2003 7.574 7.648 7.555 7.623 57,523 -0.02(-0.32%)
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.