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

Tredegar Corp (NY: TG )

5.350 -0.230 (-4.12%)
Official Closing Price Updated: 7:00 PM EDT, Aug 9, 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 (%)
Aug 09, 2024 5.580 5.580 5.330 5.350 53,406 -0.23(-4.12%)
Aug 08, 2024 5.380 5.630 5.380 5.580 115,560 +0.19(+3.53%)
Aug 07, 2024 5.220 5.965 5.220 5.390 151,723 +0.37(+7.37%)
Aug 06, 2024 4.910 5.050 4.910 5.020 62,494 +0.14(+2.87%)
Aug 05, 2024 5.160 5.160 4.870 4.880 112,041 -0.37(-7.05%)
Aug 02, 2024 5.340 5.430 5.210 5.250 77,258 -0.30(-5.41%)
Aug 01, 2024 5.750 5.780 5.440 5.550 132,441 -0.16(-2.80%)
Jul 31, 2024 5.860 5.860 5.650 5.710 138,128 -0.10(-1.72%)
Jul 30, 2024 5.880 5.880 5.680 5.810 56,575 -0.09(-1.53%)
Jul 29, 2024 6.020 6.020 5.890 5.900 60,077 -0.10(-1.67%)
Jul 26, 2024 6.150 6.160 5.840 6.000 49,802 -0.03(-0.50%)
Jul 25, 2024 5.910 6.175 5.845 6.030 75,786 +0.21(+3.61%)
Jul 24, 2024 5.890 6.095 5.780 5.820 88,975 -0.11(-1.85%)
Jul 23, 2024 5.670 5.970 5.640 5.930 73,247 +0.26(+4.59%)
Jul 22, 2024 5.790 5.790 5.560 5.670 85,860 -0.14(-2.41%)
Jul 19, 2024 5.720 5.880 5.605 5.810 118,467 +0.10(+1.75%)
Jul 18, 2024 5.600 5.770 5.600 5.710 89,922 +0.05(+0.88%)
Jul 17, 2024 5.700 5.865 5.595 5.660 109,388 -0.09(-1.57%)
Jul 16, 2024 5.470 5.810 5.470 5.750 108,989 +0.33(+6.09%)
Jul 15, 2024 5.240 5.460 5.230 5.420 99,754 +0.24(+4.63%)
Jul 12, 2024 5.140 5.300 5.090 5.180 105,020 +0.08(+1.57%)
Jul 11, 2024 4.920 5.150 4.880 5.100 349,017 +0.28(+5.81%)
Jul 10, 2024 4.760 4.840 4.760 4.820 58,861 +0.05(+1.05%)
Jul 09, 2024 4.720 4.780 4.690 4.770 48,308 +0.05(+1.06%)
Jul 08, 2024 4.630 4.748 4.620 4.720 61,896 +0.10(+2.16%)
Jul 05, 2024 4.730 4.730 4.580 4.620 125,856 -0.10(-2.12%)
Jul 03, 2024 4.700 4.760 4.650 4.720 28,305 +0.04(+0.85%)
Jul 02, 2024 4.700 4.715 4.596 4.680 61,148 -0.02(-0.43%)
Jul 01, 2024 4.850 4.950 4.650 4.700 96,130 -0.09(-1.88%)
Jun 28, 2024 4.540 4.860 4.475 4.790 369,814 +0.32(+7.16%)
Jun 27, 2024 4.360 4.560 4.347 4.470 96,291 +0.09(+2.05%)
Jun 26, 2024 4.360 4.390 4.305 4.380 94,336 +0.00(+0.00%)
Jun 25, 2024 4.580 4.580 4.370 4.380 84,557 -0.21(-4.58%)
Jun 24, 2024 4.790 4.819 4.570 4.590 142,520 -0.18(-3.77%)
Jun 21, 2024 4.740 4.830 4.700 4.770 94,900 +0.03(+0.63%)
Jun 20, 2024 4.710 4.850 4.700 4.740 60,745 -0.04(-0.84%)
Jun 18, 2024 5.070 5.070 4.740 4.780 145,653 -0.28(-5.53%)
Jun 17, 2024 5.020 5.060 4.910 5.060 53,955 +0.00(+0.00%)
Jun 14, 2024 4.950 5.080 4.900 5.060 96,016 +0.08(+1.61%)
Jun 13, 2024 5.150 5.150 4.940 4.980 68,045 -0.20(-3.86%)
Jun 12, 2024 5.260 5.300 5.150 5.180 73,346 +0.04(+0.78%)
Jun 11, 2024 5.200 5.220 5.050 5.140 77,754 -0.01(-0.19%)
Jun 10, 2024 5.270 5.270 5.090 5.150 72,637 -0.19(-3.56%)
Jun 07, 2024 5.400 5.470 5.340 5.340 81,592 -0.04(-0.74%)
Jun 06, 2024 5.330 5.390 5.330 5.380 95,595 +0.04(+0.75%)
Jun 05, 2024 5.390 5.410 5.250 5.340 110,648 -0.07(-1.29%)
Jun 04, 2024 5.410 5.450 5.360 5.410 81,095 -0.01(-0.18%)
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.