$22.85 -0.10 (%) Tredegar Corp - New York Stock Exchange, Inc.

Jan. 23, 2017 | 01:48 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TG historical data

Date Open High Low Close Volume
1/20/201722.6023.1022.4522.9549,911
1/19/201722.9523.0722.1522.5568,725
1/18/201723.0023.3022.4522.9546,058
1/17/201723.2523.2522.8022.8046,211
1/13/201723.5023.9023.2523.4542,850
1/12/201723.8023.8523.1523.3054,080
1/11/201723.7524.1023.5524.0052,355
1/10/201723.4523.8523.1023.7546,985
1/9/201723.4523.6523.3023.4043,883
1/6/201724.3024.3023.5523.6555,284
1/5/201724.9524.9523.9524.0542,773
1/4/201724.4025.1524.3525.00105,983
1/3/201724.4024.6523.6024.4092,643
12/30/201624.2524.2523.7024.0033,593
12/29/201624.0024.4023.5324.2041,985
12/28/201624.2024.3523.6523.9525,109
12/27/201624.1024.3524.0024.1029,507
12/23/201623.8524.4023.8024.3528,358
12/22/201624.0024.1023.6023.8536,889
12/21/201624.8024.8023.8523.9052,528
12/20/201624.1524.8524.0024.8087,216
12/19/201623.8024.2023.6024.0549,083
12/16/201624.2524.6023.6023.65349,977
12/15/201623.9524.9023.6024.3089,876
12/14/201624.0024.4023.2224.0044,263
12/13/201624.5024.8023.5524.2572,875
12/12/201625.5025.5024.1024.1591,433
12/9/201625.3525.6024.5025.55105,001
12/8/201624.3025.2524.1525.15101,844
12/7/201624.3524.4523.6524.2584,745
12/6/201623.5524.8523.3024.55144,701
12/5/201622.8523.4522.8523.4051,691
12/2/201622.2522.6521.8522.5541,608
12/1/201622.5523.2022.1522.3067,693
11/30/201622.9523.5522.1522.3070,063
11/29/201622.4023.1522.0022.8561,466
11/28/201622.4022.6021.5022.3065,570
11/25/201622.6022.7022.3522.6025,473
11/23/201621.9022.7021.8022.7061,058
11/22/201621.5022.1021.3522.1059,405
11/21/201621.2521.4520.8021.4061,986
11/18/201621.2521.3520.7021.3071,091
11/17/201621.0021.3020.6021.1046,579
11/16/201620.6021.0020.2520.9571,832
11/15/201620.8521.0020.3520.9052,897
11/14/201621.5021.8520.1020.95122,185
11/11/201620.0521.5520.0021.30124,400
11/10/201619.5520.6519.3520.35125,106
11/9/201618.0019.5017.9519.5072,142
11/8/201618.0018.4518.0018.1040,802
11/7/201617.6518.2017.3518.1560,178
11/4/201617.6517.7517.2517.3049,079
11/3/201617.5517.8017.3017.4547,802
11/2/201617.5018.1017.3017.5545,727
11/1/201618.4518.5017.3517.4543,783
10/31/201618.0018.5017.5018.5069,733
10/28/201617.9518.2517.8018.0025,573
10/27/201617.9018.1017.5517.9029,636
10/26/201618.2518.4717.8517.9032,249
10/25/201618.8518.8518.2518.2520,280
10/24/201618.8519.1018.7518.9527,591
10/21/201618.4518.9018.4518.6515,802
10/20/201619.0019.1518.7018.8029,725
10/19/201618.3519.0018.1518.9544,639
10/18/201618.9518.9518.2018.2536,831
10/17/201618.6019.0018.6018.7521,909
10/14/201618.5018.9518.5018.7026,626
10/13/201618.7018.7018.2018.2552,700
10/12/201618.6519.0018.4518.8527,132
10/11/201618.9018.9018.4018.6054,345
10/10/201618.5019.0518.5019.0032,053
10/7/201618.8218.8218.2918.3231,237
10/6/201618.4718.9518.3318.9145,850
10/5/201618.2318.4318.1218.3440,510
10/4/201618.3718.4718.0218.0638,265
10/3/201618.5218.5218.1518.3593,495
9/30/201618.3518.7218.2218.5953,351
9/29/201618.5118.6618.2618.2743,023
9/28/201618.2318.6218.1318.6155,752
9/27/201618.0618.3817.9518.2244,477
9/26/201618.2918.4618.0918.1232,494
9/23/201618.6918.6918.2218.3744,571
9/22/201618.2418.8618.2418.8480,885
9/21/201617.9318.1817.7218.1374,868
9/20/201618.0718.2517.7717.7941,068
9/19/201618.1718.4018.1018.1357,589
9/16/201617.6618.2317.6518.16199,550
9/15/201617.4817.7717.4217.6638,966
9/14/201617.6517.7317.3517.4446,223
9/13/201618.1018.3617.5917.6865,306
9/12/201618.2418.4418.1118.2857,940
9/9/201619.0519.1818.4318.4564,589
9/8/201619.0419.4219.0419.2536,805
9/7/201619.2319.3918.9919.12171,345
9/6/201619.4019.4618.8719.2681,451
9/2/201618.8019.3918.7419.3982,327
9/1/201618.9118.9118.5018.8159,070
8/31/201618.8018.9618.4318.8485,955
8/30/201618.8419.0518.6718.7756,272
8/29/201618.5718.9118.4518.7978,142
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center