Skip to main content

Tredegar Corp (NY: TG )

7.200 -0.030 (-0.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 6.010 6.140 6.010 6.080 54,797 -0.05(-0.82%)
Aug 30, 2024 6.050 6.140 5.980 6.130 116,565 +0.18(+3.03%)
Aug 29, 2024 6.030 6.110 5.935 5.950 77,753 -0.07(-1.16%)
Aug 28, 2024 6.000 6.060 5.980 6.020 90,451 -0.05(-0.82%)
Aug 27, 2024 6.150 6.150 5.980 6.070 31,249 -0.11(-1.78%)
Aug 26, 2024 6.100 6.182 6.050 6.180 76,457 +0.16(+2.66%)
Aug 23, 2024 5.710 6.090 5.710 6.020 83,543 +0.37(+6.55%)
Aug 22, 2024 5.700 5.720 5.630 5.650 53,413 -0.08(-1.40%)
Aug 21, 2024 5.810 5.810 5.680 5.730 39,540 +0.01(+0.17%)
Aug 20, 2024 5.820 5.885 5.680 5.720 72,858 -0.13(-2.22%)
Aug 19, 2024 5.690 5.900 5.680 5.850 167,502 +0.17(+2.99%)
Aug 16, 2024 5.630 5.790 5.630 5.680 68,440 +0.05(+0.89%)
Aug 15, 2024 5.640 5.785 5.580 5.630 104,374 +0.17(+3.11%)
Aug 14, 2024 5.540 5.580 5.460 5.460 56,130 -0.03(-0.55%)
Aug 13, 2024 5.400 5.525 5.350 5.490 49,453 +0.16(+3.00%)
Aug 12, 2024 5.380 5.420 5.300 5.330 64,947 -0.02(-0.37%)
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%)
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.