Tredegar Corp (NY: TG )

4.980 -0.200 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 12.49 12.54 12.25 12.37 150,266 +0.01(+0.08%)
Jan 30, 2012 12.26 12.49 12.25 12.36 100,779 -0.06(-0.44%)
Jan 27, 2012 12.27 12.47 12.27 12.41 81,211 +0.07(+0.53%)
Jan 26, 2012 12.54 12.54 12.28 12.35 136,011 -0.12(-0.97%)
Jan 25, 2012 12.31 12.49 12.15 12.47 98,199 +0.09(+0.73%)
Jan 24, 2012 12.06 12.43 12.02 12.38 126,782 +0.20(+1.61%)
Jan 23, 2012 12.43 12.43 11.96 12.18 93,951 -0.25(-2.02%)
Jan 20, 2012 12.31 12.53 12.21 12.43 186,333 +0.14(+1.14%)
Jan 19, 2012 12.43 12.43 12.22 12.29 296,468 -0.09(-0.73%)
Jan 18, 2012 12.14 12.38 12.12 12.38 172,407 +0.27(+2.24%)
Jan 17, 2012 12.05 12.25 11.99 12.11 180,079 +0.23(+1.94%)
Jan 13, 2012 11.75 12.07 11.72 11.88 110,619 -0.09(-0.75%)
Jan 12, 2012 11.77 12.00 11.63 11.97 139,181 +0.25(+2.14%)
Jan 11, 2012 11.57 11.84 11.55 11.72 170,909 +0.07(+0.56%)
Jan 10, 2012 11.61 11.73 11.55 11.66 108,824 +0.27(+2.38%)
Jan 09, 2012 11.58 11.58 11.34 11.39 141,853 -0.16(-1.35%)
Jan 06, 2012 11.68 11.68 11.41 11.54 121,419 -0.13(-1.12%)
Jan 05, 2012 11.43 11.73 11.30 11.67 108,637 +0.14(+1.22%)
Jan 04, 2012 11.48 11.62 11.39 11.53 95,376 +0.39(+3.47%)
Dec 30, 2011 11.38 11.38 11.14 11.14 114,558 -0.23(-2.03%)
Dec 29, 2011 11.22 11.42 11.18 11.38 70,911 +0.22(+1.98%)
Dec 28, 2011 11.49 11.54 11.11 11.15 86,496 -0.38(-3.30%)
Dec 27, 2011 11.27 11.61 11.22 11.54 57,934 +0.17(+1.50%)
Dec 23, 2011 11.49 11.53 11.30 11.37 88,432 +0.05(+0.40%)
Dec 21, 2011 11.24 11.36 10.95 11.32 114,458 +0.06(+0.53%)
Dec 20, 2011 10.98 11.36 10.98 11.26 272,192 +0.60(+5.65%)
Dec 19, 2011 11.08 11.25 10.62 10.66 168,750 -0.30(-2.75%)
Dec 16, 2011 10.92 11.24 10.74 10.96 382,488 +0.18(+1.68%)
Dec 15, 2011 10.79 10.87 10.65 10.78 148,763 +0.21(+1.99%)
Dec 14, 2011 10.57 10.83 10.50 10.57 163,269 -0.14(-1.34%)
Dec 13, 2011 10.86 10.96 10.63 10.71 227,931 -0.00(-0.05%)
Dec 12, 2011 10.65 10.75 10.50 10.72 154,724 -0.15(-1.38%)
Dec 09, 2011 10.43 10.94 10.35 10.87 172,438 +0.50(+4.78%)
Dec 08, 2011 10.59 10.79 10.32 10.37 203,359 -0.39(-3.63%)
Dec 07, 2011 10.66 10.79 10.32 10.76 127,343 -0.02(-0.19%)
Dec 06, 2011 10.84 10.90 10.65 10.78 127,247 -0.03(-0.23%)
Dec 05, 2011 10.75 10.92 10.53 10.81 171,553 +0.30(+2.86%)
Dec 02, 2011 10.86 10.86 10.38 10.51 250,017 -0.14(-1.32%)
Dec 01, 2011 10.90 10.95 10.58 10.65 204,487 -0.28(-2.57%)
Nov 30, 2011 10.60 10.96 10.50 10.93 374,393 +0.86(+8.50%)
Nov 29, 2011 9.935 10.15 9.795 10.07 230,830 +0.18(+1.82%)
Nov 28, 2011 9.540 9.935 9.540 9.890 226,215 +0.77(+8.45%)
Nov 25, 2011 9.219 9.455 9.107 9.119 108,578 -0.19(-2.04%)
Nov 23, 2011 9.730 9.780 9.260 9.310 185,471 -0.55(-5.54%)
Nov 22, 2011 9.915 10.01 9.735 9.855 109,919 -0.02(-0.20%)
Nov 21, 2011 10.02 10.06 9.785 9.875 212,197 -0.39(-3.80%)
Nov 18, 2011 10.00 10.33 9.895 10.27 263,299 +0.23(+2.24%)
Nov 17, 2011 10.19 10.35 9.920 10.04 218,127 -0.13(-1.28%)
Nov 16, 2011 10.18 10.51 10.01 10.17 190,488 -0.16(-1.55%)
Nov 15, 2011 10.09 10.45 10.01 10.33 193,726 +0.18(+1.78%)
Nov 14, 2011 10.30 10.30 9.995 10.15 135,912 -0.19(-1.79%)
Nov 11, 2011 10.16 10.44 10.13 10.34 158,057 +0.36(+3.56%)
Nov 10, 2011 9.970 10.19 9.825 9.980 110,268 +0.24(+2.41%)
Nov 09, 2011 9.990 10.11 9.655 9.745 207,338 -0.62(-5.99%)
Nov 08, 2011 10.32 10.43 9.930 10.37 220,829 +0.04(+0.39%)
Nov 07, 2011 10.27 10.36 9.925 10.33 166,081 +0.02(+0.19%)
Nov 04, 2011 10.23 10.41 10.22 10.31 224,573 -0.04(-0.43%)
Nov 03, 2011 9.685 10.42 9.660 10.35 259,733 +0.74(+7.65%)
Nov 02, 2011 9.410 9.660 9.234 9.615 112,836 +0.40(+4.35%)
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.