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

Tredegar Corp (NY: TG )

7.250 +0.120 (+1.68%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 30, 2003 6.579 6.850 6.574 6.826 164,626 +0.30(+4.52%)
May 29, 2003 6.657 6.657 6.361 6.531 152,439 -0.17(-2.60%)
May 28, 2003 6.487 7.117 6.487 6.705 209,656 +0.20(+3.05%)
May 27, 2003 6.390 6.536 6.390 6.507 101,213 +0.11(+1.66%)
May 23, 2003 6.318 6.429 6.294 6.400 153,472 +0.10(+1.54%)
May 22, 2003 6.342 6.342 6.294 6.303 171,856 -0.09(-1.36%)
May 21, 2003 6.400 6.444 6.294 6.390 68,577 -0.01(-0.15%)
May 20, 2003 6.318 6.400 6.294 6.400 140,046 +0.11(+1.69%)
May 19, 2003 6.269 6.342 6.148 6.294 128,479 +0.00(+0.00%)
May 16, 2003 6.434 6.468 6.294 6.294 194,784 -0.14(-2.18%)
May 15, 2003 6.318 6.473 6.298 6.434 134,882 +0.15(+2.39%)
May 14, 2003 6.216 6.323 6.216 6.284 287,735 +0.02(+0.31%)
May 13, 2003 6.318 6.357 6.260 6.265 301,988 -0.01(-0.23%)
May 12, 2003 6.173 6.318 6.173 6.279 245,184 +0.11(+1.73%)
May 09, 2003 6.076 6.269 6.076 6.173 439,142 +0.07(+1.19%)
May 08, 2003 6.173 6.202 6.052 6.100 392,667 -0.10(-1.56%)
May 07, 2003 6.221 6.245 6.148 6.197 121,662 -0.06(-0.93%)
May 06, 2003 6.269 6.274 6.245 6.255 218,125 -0.01(-0.23%)
May 05, 2003 6.342 6.342 6.206 6.269 110,921 -0.07(-1.15%)
May 02, 2003 6.197 6.390 6.197 6.342 91,092 +0.10(+1.55%)
May 01, 2003 6.197 6.260 6.076 6.245 64,652 +0.02(+0.31%)
Apr 30, 2003 6.260 6.337 6.221 6.226 158,016 -0.03(-0.46%)
Apr 29, 2003 6.294 6.342 6.211 6.255 134,262 +0.06(+0.94%)
Apr 28, 2003 6.153 6.308 6.144 6.197 128,685 +0.07(+1.11%)
Apr 25, 2003 6.279 6.279 6.124 6.129 102,865 -0.20(-3.14%)
Apr 24, 2003 6.003 6.371 5.979 6.328 118,770 +0.29(+4.73%)
Apr 23, 2003 6.148 6.197 6.003 6.042 140,872 -0.21(-3.41%)
Apr 22, 2003 6.187 6.308 6.173 6.255 108,029 -0.03(-0.46%)
Apr 21, 2003 6.332 6.357 6.284 6.284 100,387 -0.10(-1.52%)
Apr 17, 2003 6.221 6.381 6.197 6.381 58,662 +0.24(+3.94%)
Apr 16, 2003 6.342 6.342 6.114 6.139 64,033 -0.16(-2.61%)
Apr 15, 2003 6.463 6.463 6.269 6.303 53,085 -0.12(-1.88%)
Apr 14, 2003 6.206 6.424 6.158 6.424 33,049 +0.22(+3.59%)
Apr 11, 2003 6.303 6.303 6.158 6.202 29,950 -0.15(-2.36%)
Apr 10, 2003 6.250 6.410 6.250 6.352 32,429 +0.10(+1.63%)
Apr 09, 2003 6.565 6.574 6.231 6.250 93,777 -0.29(-4.44%)
Apr 08, 2003 6.497 6.608 6.463 6.541 68,370 +0.00(+0.00%)
Apr 07, 2003 6.245 6.608 6.148 6.541 200,154 +0.34(+5.55%)
Apr 04, 2003 6.269 6.371 6.197 6.197 62,793 -0.11(-1.69%)
Apr 03, 2003 6.274 6.308 6.173 6.303 99,767 +0.13(+2.04%)
Apr 02, 2003 5.839 6.250 5.809 6.177 89,026 +0.39(+6.69%)
Apr 01, 2003 5.809 5.882 5.737 5.790 54,324 +0.00(+0.08%)
Mar 31, 2003 5.718 5.906 5.601 5.785 142,938 +0.02(+0.34%)
Mar 28, 2003 5.742 5.809 5.567 5.766 84,895 +0.02(+0.34%)
Mar 27, 2003 5.664 5.747 5.524 5.747 53,911 +0.04(+0.68%)
Mar 26, 2003 5.906 5.906 5.664 5.708 46,888 -0.18(-3.04%)
Mar 25, 2003 5.877 6.018 5.848 5.887 42,964 +0.05(+0.91%)
Mar 24, 2003 6.076 6.085 5.834 5.834 62,793 -0.29(-4.74%)
Mar 21, 2003 5.761 6.124 5.630 6.124 140,252 +0.34(+5.86%)
Mar 20, 2003 5.761 5.858 5.659 5.785 49,573 -0.02(-0.42%)
Mar 19, 2003 5.834 5.882 5.747 5.809 81,797 -0.04(-0.66%)
Mar 18, 2003 5.490 5.858 5.451 5.848 101,213 +0.31(+5.59%)
Mar 17, 2003 5.321 5.558 5.204 5.538 156,571 +0.17(+3.16%)
Mar 14, 2003 5.471 5.524 5.321 5.369 103,485 -0.08(-1.51%)
Mar 13, 2003 5.156 5.451 5.132 5.451 79,524 +0.32(+6.23%)
Mar 12, 2003 5.195 5.199 5.059 5.132 75,393 -0.10(-1.85%)
Mar 11, 2003 5.350 5.350 5.195 5.229 48,747 -0.12(-2.26%)
Mar 10, 2003 5.161 5.422 5.161 5.350 194,371 +0.14(+2.70%)
Mar 07, 2003 5.374 5.379 5.204 5.209 49,367 -0.20(-3.76%)
Mar 06, 2003 5.611 5.611 5.413 5.413 80,557 -0.20(-3.54%)
Mar 05, 2003 5.422 5.674 5.422 5.611 85,308 +0.14(+2.57%)
Mar 04, 2003 5.567 5.626 5.461 5.471 73,328 -0.08(-1.40%)
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.