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 30, 2005 6.355 6.429 6.345 6.345 182,227 -0.06(-0.92%)
Dec 29, 2005 6.439 6.478 6.399 6.404 113,155 -0.04(-0.61%)
Dec 28, 2005 6.399 6.512 6.384 6.443 143,019 +0.06(+1.00%)
Dec 27, 2005 6.478 6.557 6.365 6.379 199,089 -0.10(-1.52%)
Dec 23, 2005 6.389 6.517 6.350 6.478 181,821 +0.12(+1.94%)
Dec 22, 2005 6.399 6.522 6.350 6.355 285,429 -0.00(-0.08%)
Dec 21, 2005 6.276 6.389 6.242 6.360 290,304 +0.12(+1.97%)
Dec 20, 2005 6.055 6.325 6.045 6.237 331,341 +0.23(+3.77%)
Dec 19, 2005 6.045 6.306 5.991 6.010 314,479 +0.00(+0.08%)
Dec 16, 2005 5.808 6.064 5.685 6.005 577,968 +0.22(+3.74%)
Dec 15, 2005 6.148 6.148 5.754 5.789 418,900 -0.34(-5.62%)
Dec 14, 2005 6.168 6.276 6.104 6.133 137,737 -0.05(-0.87%)
Dec 13, 2005 6.320 6.320 6.119 6.187 161,709 -0.15(-2.41%)
Dec 12, 2005 6.301 6.399 6.286 6.340 200,308 +0.08(+1.26%)
Dec 09, 2005 6.119 6.394 6.055 6.261 271,817 +0.16(+2.66%)
Dec 08, 2005 6.094 6.192 6.030 6.099 281,366 +0.04(+0.65%)
Dec 07, 2005 6.143 6.266 6.045 6.059 212,294 -0.09(-1.44%)
Dec 06, 2005 6.207 6.291 6.133 6.148 145,253 -0.03(-0.48%)
Dec 05, 2005 6.311 6.331 6.178 6.178 203,964 -0.12(-1.88%)
Dec 02, 2005 6.315 6.315 6.237 6.296 199,495 -0.01(-0.23%)
Dec 01, 2005 6.153 6.419 6.128 6.311 217,576 +0.16(+2.56%)
Nov 30, 2005 6.237 6.296 6.104 6.153 175,523 -0.03(-0.48%)
Nov 29, 2005 6.168 6.242 6.104 6.183 81,260 +0.01(+0.24%)
Nov 28, 2005 6.350 6.389 6.148 6.168 125,751 -0.14(-2.26%)
Nov 25, 2005 6.335 6.379 6.306 6.311 41,036 -0.03(-0.47%)
Nov 23, 2005 6.276 6.414 6.251 6.340 94,262 +0.06(+1.02%)
Nov 22, 2005 6.222 6.320 6.222 6.276 186,087 +0.05(+0.79%)
Nov 21, 2005 6.202 6.325 6.163 6.227 188,525 +0.06(+0.96%)
Nov 18, 2005 6.281 6.301 6.138 6.168 177,148 -0.02(-0.40%)
Nov 17, 2005 6.079 6.202 6.079 6.192 190,556 +0.14(+2.28%)
Nov 16, 2005 6.178 6.178 6.030 6.055 280,756 -0.09(-1.44%)
Nov 15, 2005 6.168 6.276 6.084 6.143 172,070 -0.04(-0.64%)
Nov 14, 2005 6.325 6.340 6.104 6.183 133,267 -0.14(-2.26%)
Nov 11, 2005 6.276 6.330 6.173 6.325 78,416 +0.01(+0.16%)
Nov 10, 2005 6.064 6.320 5.966 6.315 225,295 +0.22(+3.63%)
Nov 09, 2005 6.158 6.281 6.074 6.094 126,970 -0.01(-0.24%)
Nov 08, 2005 6.271 6.271 6.084 6.109 146,879 -0.21(-3.35%)
Nov 07, 2005 6.183 6.424 6.075 6.320 321,387 +0.14(+2.23%)
Nov 04, 2005 6.074 6.183 5.912 6.183 234,437 +0.08(+1.37%)
Nov 03, 2005 6.030 6.394 6.030 6.099 240,735 -0.05(-0.88%)
Nov 02, 2005 6.153 6.232 6.064 6.153 123,110 +0.03(+0.48%)
Nov 01, 2005 6.192 6.212 6.064 6.123 134,486 -0.07(-1.19%)
Oct 31, 2005 6.178 6.365 6.173 6.197 197,057 +0.00(+0.08%)
Oct 28, 2005 6.055 6.296 5.981 6.192 169,429 +0.19(+3.11%)
Oct 27, 2005 6.207 6.217 5.981 6.005 181,415 -0.25(-4.01%)
Oct 26, 2005 6.242 6.399 6.133 6.256 205,183 -0.03(-0.55%)
Oct 25, 2005 6.261 6.370 6.020 6.291 233,218 -0.02(-0.31%)
Oct 24, 2005 6.138 6.375 6.128 6.311 197,870 +0.21(+3.47%)
Oct 21, 2005 6.084 6.197 6.035 6.099 136,924 +0.02(+0.41%)
Oct 20, 2005 6.345 6.365 5.927 6.074 660,854 -0.32(-5.00%)
Oct 19, 2005 6.104 6.394 6.035 6.394 275,880 +0.24(+3.92%)
Oct 18, 2005 6.178 6.247 6.079 6.153 307,572 -0.07(-1.19%)
Oct 17, 2005 6.232 6.237 6.109 6.227 212,294 +0.02(+0.32%)
Oct 14, 2005 6.286 6.286 6.128 6.207 188,728 -0.03(-0.47%)
Oct 13, 2005 6.040 6.320 6.040 6.237 284,413 +0.17(+2.84%)
Oct 12, 2005 6.104 6.237 6.040 6.064 736,833 -0.13(-2.14%)
Oct 11, 2005 6.375 6.379 6.197 6.197 258,816 -0.15(-2.40%)
Oct 10, 2005 6.517 6.803 6.227 6.350 209,653 +0.01(+0.23%)
Oct 07, 2005 6.251 6.453 6.232 6.335 413,415 +0.13(+2.14%)
Oct 06, 2005 6.227 6.360 6.045 6.202 696,406 -0.03(-0.47%)
Oct 05, 2005 6.325 6.345 6.153 6.232 224,077 -0.11(-1.78%)
Oct 04, 2005 6.375 6.443 6.301 6.345 288,679 -0.03(-0.46%)
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.