• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Tredegar Corp (NY: TG )

    8.150 +0.400 (+5.16%)
    Official Closing Price Updated: 7:00 PM EDT, Nov 1, 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 (%)
    Nov 01, 2024 7.840 8.160 7.790 8.150 175,694 +0.40(+5.16%)
    Oct 31, 2024 7.760 7.780 7.640 7.750 104,754 -0.01(-0.13%)
    Oct 30, 2024 7.830 7.940 7.750 7.760 137,412 -0.07(-0.89%)
    Oct 29, 2024 7.890 7.890 7.760 7.830 57,486 -0.05(-0.63%)
    Oct 28, 2024 7.770 7.900 7.730 7.880 119,232 +0.21(+2.74%)
    Oct 25, 2024 7.600 7.730 7.570 7.670 119,031 +0.13(+1.72%)
    Oct 24, 2024 7.780 7.780 7.450 7.540 76,713 -0.16(-2.08%)
    Oct 23, 2024 7.800 7.800 7.632 7.700 45,416 -0.13(-1.66%)
    Oct 22, 2024 7.910 7.910 7.730 7.830 193,828 -0.07(-0.89%)
    Oct 21, 2024 8.160 8.250 7.900 7.900 96,719 -0.21(-2.59%)
    Oct 18, 2024 8.010 8.210 7.952 8.110 68,206 +0.11(+1.37%)
    Oct 17, 2024 8.060 8.150 7.840 8.000 150,692 +0.01(+0.13%)
    Oct 16, 2024 7.230 8.540 7.230 7.990 625,993 +0.79(+10.97%)
    Oct 15, 2024 7.210 7.350 7.190 7.200 80,376 -0.03(-0.41%)
    Oct 14, 2024 7.240 7.290 7.087 7.230 60,535 +0.03(+0.42%)
    Oct 11, 2024 7.050 7.280 7.050 7.200 43,435 +0.12(+1.69%)
    Oct 10, 2024 7.110 7.142 6.965 7.080 68,021 -0.10(-1.39%)
    Oct 09, 2024 7.290 7.300 7.160 7.180 39,767 -0.05(-0.69%)
    Oct 08, 2024 7.120 7.240 7.075 7.230 44,896 +0.09(+1.26%)
    Oct 07, 2024 7.210 7.300 7.100 7.140 74,594 -0.13(-1.79%)
    Oct 04, 2024 7.200 7.285 7.140 7.270 49,453 +0.21(+2.97%)
    Oct 03, 2024 7.080 7.190 6.990 7.060 44,402 -0.07(-0.98%)
    Oct 02, 2024 7.100 7.190 7.100 7.130 28,971 -0.03(-0.42%)
    Oct 01, 2024 7.300 7.340 7.150 7.160 48,252 -0.13(-1.78%)
    Sep 30, 2024 7.200 7.450 7.190 7.290 76,542 +0.04(+0.55%)
    Sep 27, 2024 7.190 7.450 7.190 7.250 120,746 +0.12(+1.68%)
    Sep 26, 2024 7.000 7.280 6.955 7.130 108,784 +0.17(+2.44%)
    Sep 25, 2024 7.130 7.152 6.892 6.960 61,952 -0.25(-3.47%)
    Sep 24, 2024 7.160 7.330 7.105 7.210 88,187 +0.13(+1.84%)
    Sep 23, 2024 7.050 7.320 7.039 7.080 99,113 +0.02(+0.28%)
    Sep 20, 2024 6.880 7.160 6.875 7.060 222,693 +0.01(+0.14%)
    Sep 19, 2024 6.840 7.050 6.790 7.050 103,521 +0.39(+5.86%)
    Sep 18, 2024 6.680 7.030 6.640 6.660 103,550 +0.02(+0.30%)
    Sep 17, 2024 6.440 6.755 6.420 6.640 97,277 +0.20(+3.11%)
    Sep 16, 2024 6.500 6.500 6.370 6.440 68,271 +0.02(+0.31%)
    Sep 13, 2024 6.050 6.480 6.000 6.420 107,830 +0.39(+6.47%)
    Sep 12, 2024 6.120 6.120 5.960 6.030 58,537 -0.04(-0.66%)
    Sep 11, 2024 5.990 6.080 5.930 6.070 66,570 +0.02(+0.33%)
    Sep 10, 2024 6.130 6.130 5.980 6.050 44,096 +0.02(+0.33%)
    Sep 09, 2024 5.980 6.100 5.970 6.030 47,061 +0.04(+0.67%)
    Sep 06, 2024 6.090 6.090 5.860 5.990 81,023 -0.13(-2.12%)
    Sep 05, 2024 6.140 6.140 6.035 6.120 33,619 +0.05(+0.82%)
    Sep 04, 2024 6.030 6.130 6.010 6.070 42,224 -0.01(-0.16%)
    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.