Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.943 10.00 9.658 9.746 0 -0.22(-2.17%)
Aug 28, 2008 9.574 9.992 9.574 9.963 478,870 +0.38(+4.01%)
Aug 27, 2008 9.481 9.599 9.385 9.579 495,175 +0.08(+0.83%)
Aug 26, 2008 9.269 9.564 9.210 9.500 294,213 +0.25(+2.66%)
Aug 25, 2008 9.313 9.358 9.146 9.254 309,691 -0.07(-0.79%)
Aug 22, 2008 9.372 9.377 9.254 9.328 0 +0.01(+0.16%)
Aug 21, 2008 9.269 9.362 9.126 9.313 235,026 -0.04(-0.42%)
Aug 20, 2008 9.166 9.402 9.166 9.353 406,526 +0.20(+2.15%)
Aug 19, 2008 9.318 9.367 9.092 9.156 288,391 -0.24(-2.57%)
Aug 18, 2008 9.648 9.658 9.274 9.397 327,093 -0.25(-2.55%)
Aug 15, 2008 9.673 9.741 9.613 9.643 0 +0.02(+0.20%)
Aug 14, 2008 9.653 9.776 9.451 9.623 332,156 -0.14(-1.41%)
Aug 13, 2008 9.476 9.796 9.402 9.761 626,475 +0.29(+3.01%)
Aug 12, 2008 9.623 9.682 9.318 9.476 380,512 -0.19(-1.99%)
Aug 11, 2008 9.062 9.737 9.033 9.668 478,291 +0.57(+6.28%)
Aug 08, 2008 8.929 9.170 8.905 9.097 327,138 +0.16(+1.76%)
Aug 07, 2008 8.900 8.998 8.693 8.939 520,909 -0.06(-0.71%)
Aug 06, 2008 8.245 9.023 8.102 9.003 492,888 +0.98(+12.21%)
Aug 05, 2008 7.881 8.102 7.812 8.024 389,877 +0.24(+3.03%)
Aug 04, 2008 8.014 8.019 7.699 7.787 303,670 -0.28(-3.42%)
Aug 01, 2008 8.063 8.230 7.861 8.063 227,099 +0.00(+0.00%)
Jul 31, 2008 8.181 8.348 8.048 8.063 286,739 -0.25(-2.96%)
Jul 30, 2008 8.218 8.368 8.176 8.309 266,984 +0.11(+1.38%)
Jul 29, 2008 8.196 8.289 7.915 8.196 328,700 +0.24(+2.97%)
Jul 28, 2008 7.984 8.019 7.861 7.960 234,594 -0.06(-0.80%)
Jul 25, 2008 7.940 8.147 7.836 8.024 347,638 +0.13(+1.68%)
Jul 24, 2008 7.881 7.994 7.758 7.891 441,917 +0.05(+0.69%)
Jul 23, 2008 7.822 7.960 7.718 7.836 395,830 +0.00(+0.06%)
Jul 22, 2008 7.512 7.841 7.423 7.832 295,084 +0.27(+3.51%)
Jul 21, 2008 7.443 7.615 7.413 7.566 200,610 +0.13(+1.79%)
Jul 18, 2008 7.408 7.531 7.329 7.433 269,640 +0.05(+0.67%)
Jul 17, 2008 7.339 7.448 7.241 7.384 373,875 +0.08(+1.15%)
Jul 16, 2008 6.990 7.319 6.948 7.300 291,255 +0.33(+4.81%)
Jul 15, 2008 6.980 7.172 6.852 6.965 429,793 -0.07(-0.98%)
Jul 14, 2008 6.975 7.074 6.857 7.034 341,243 +0.12(+1.71%)
Jul 11, 2008 6.729 6.990 6.655 6.916 604,207 +0.12(+1.81%)
Jul 10, 2008 6.586 6.862 6.581 6.793 735,001 +0.21(+3.14%)
Jul 09, 2008 6.921 6.941 6.547 6.586 601,087 -0.36(-5.17%)
Jul 08, 2008 6.778 6.960 6.650 6.946 751,115 +0.17(+2.47%)
Jul 07, 2008 6.896 6.950 6.744 6.778 768,880 -0.06(-0.94%)
Jul 04, 2008 7.147 7.162 6.734 6.842 440,598 +0.00(+0.00%)
Jul 03, 2008 7.147 7.162 6.734 6.842 440,598 -0.30(-4.20%)
Jul 02, 2008 7.285 7.374 7.142 7.142 493,111 -0.16(-2.16%)
Jul 01, 2008 7.177 7.334 7.083 7.300 340,200 +0.06(+0.88%)
Jun 30, 2008 7.300 7.413 7.142 7.236 468,042 -0.07(-1.01%)
Jun 27, 2008 7.197 7.310 7.138 7.310 954,602 +0.11(+1.57%)
Jun 26, 2008 7.226 7.315 7.128 7.197 587,356 -0.10(-1.42%)
Jun 25, 2008 7.265 7.325 7.197 7.300 504,711 +0.04(+0.54%)
Jun 24, 2008 7.295 7.364 7.246 7.261 338,671 -0.07(-1.01%)
Jun 23, 2008 7.344 7.465 7.295 7.334 226,323 +0.02(+0.27%)
Jun 20, 2008 7.398 7.413 7.206 7.315 709,840 -0.11(-1.52%)
Jun 19, 2008 7.285 7.462 7.285 7.428 291,371 +0.16(+2.24%)
Jun 18, 2008 7.256 7.344 7.197 7.265 354,730 -0.04(-0.54%)
Jun 17, 2008 7.487 7.536 7.270 7.305 236,857 -0.17(-2.24%)
Jun 16, 2008 7.433 7.507 7.334 7.472 235,762 +0.04(+0.53%)
Jun 13, 2008 7.226 7.433 7.187 7.433 356,420 +0.30(+4.14%)
Jun 12, 2008 7.000 7.192 7.000 7.138 312,946 +0.15(+2.18%)
Jun 11, 2008 7.128 7.162 6.985 6.985 274,637 -0.15(-2.07%)
Jun 10, 2008 7.206 7.310 7.128 7.133 258,029 -0.13(-1.83%)
Jun 09, 2008 7.320 7.393 7.197 7.265 384,199 +0.00(+0.07%)
Jun 06, 2008 7.364 7.408 7.201 7.261 385,682 -0.16(-2.12%)
Jun 05, 2008 7.064 7.418 7.059 7.418 402,475 +0.38(+5.38%)
Jun 04, 2008 6.965 7.108 6.965 7.039 533,181 +0.03(+0.49%)
Jun 03, 2008 7.039 7.064 6.926 7.005 490,875 -0.02(-0.28%)
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.