$16.05 -0.37 (%) Tredegar Corp - New York Stock Exchange, Inc.

Apr. 29, 2016 | 01:45 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
4/28/201616.3716.8016.3716.4233,859
4/27/201616.8016.9516.1716.5454,185
4/26/201616.3216.8916.1116.8794,394
4/25/201616.6116.6115.9916.3050,041
4/22/201616.4816.8116.4816.7251,608
4/21/201616.8316.9016.2616.4425,458
4/20/201616.6016.9516.6016.7941,592
4/19/201616.5616.7616.4716.6423,884
4/18/201616.1416.4815.8716.4449,041
4/15/201615.7216.2915.6716.1857,540
4/14/201616.2116.2115.6715.7940,510
4/13/201615.6116.4415.5016.4083,141
4/12/201615.2815.8415.2815.4957,367
4/11/201615.6015.7815.2415.3140,946
4/8/201615.3015.5615.1215.5445,427
4/7/201615.4715.8014.9015.1240,285
4/6/201615.6915.7515.3815.6134,122
4/5/201615.5315.8815.4015.6587,506
4/4/201616.3516.3515.6715.7048,993
4/1/201615.5216.5015.3316.3595,763
3/31/201615.8415.9615.6915.7252,402
3/30/201615.9315.9715.5715.8235,629
3/29/201615.3315.8915.2215.8254,542
3/28/201615.4215.5815.2015.4048,452
3/24/201614.7415.4614.6615.4261,560
3/23/201615.4015.6814.8814.8839,284
3/22/201615.5715.7515.2815.4839,537
3/21/201615.8616.0015.5815.8149,717
3/18/201615.9315.9815.5215.91156,210
3/17/201615.2215.8415.1015.7991,137
3/16/201614.9915.4514.9615.2443,942
3/15/201615.3015.5015.0615.1838,167
3/14/201615.3015.5715.3015.4249,252
3/11/201615.5615.6415.1315.3472,394
3/10/201616.0216.4115.3515.4246,696
3/9/201615.6316.1715.6316.01105,840
3/8/201615.5915.8615.4115.5759,481
3/7/201614.9515.8314.9515.7262,864
3/4/201615.3015.5014.8814.9884,974
3/3/201614.9915.2414.9015.2481,144
3/2/201614.4614.8814.1714.8569,189
3/1/201613.7814.4213.7814.42113,627
2/29/201613.0014.1812.9013.73226,133
2/26/201612.4612.6912.2512.4146,290
2/25/201612.5512.5512.0012.2837,772
2/24/201611.9512.4411.7612.4034,987
2/23/201612.6312.8012.0512.0652,415
2/22/201612.2812.8112.2212.6592,364
2/19/201612.4512.4512.0912.1962,481
2/18/201612.7012.9212.2212.4947,286
2/17/201612.9413.2012.6312.6575,448
2/16/201613.0413.2412.5512.8855,063
2/12/201612.5612.9812.5612.9046,215
2/11/201612.2612.5612.2112.4025,562
2/10/201612.8212.8512.4712.4928,952
2/9/201612.7212.9712.6712.7531,567
2/8/201612.5913.0912.5712.9747,144
2/5/201612.8013.2712.4912.78103,535
2/4/201612.3513.1612.3512.8552,611
2/3/201612.4512.5812.1412.3653,161
2/2/201612.3612.4312.2512.3239,404
2/1/201612.9412.9412.5212.5648,831
1/29/201612.2013.1312.2013.13142,170
1/28/201612.2812.3612.1212.2146,361
1/27/201612.2712.4212.0012.1139,331
1/26/201611.7612.5011.7612.3364,696
1/25/201612.2712.2711.6211.6879,734
1/22/201612.6312.9212.1712.3769,935
1/21/201612.0812.5512.0112.3997,227
1/20/201611.7212.2211.3712.0975,679
1/19/201612.5012.5211.7211.8789,538
1/15/201612.2112.4111.8712.3496,194
1/14/201612.3612.8612.2012.5982,053
1/13/201612.5112.5912.0012.25145,730
1/12/201612.3512.7212.0212.41119,487
1/11/201612.0412.2311.6612.17130,871
1/8/201612.2712.3911.9011.99340,583
1/7/201612.8212.8512.2512.2996,959
1/6/201613.5813.6312.9713.01162,639
1/5/201614.1414.2413.8113.8387,635
1/4/201613.4314.2113.2114.10152,414
12/31/201514.0314.1513.5913.6293,000
12/30/201514.7214.9414.0814.1384,218
12/29/201514.6814.9614.5314.7963,862
12/28/201514.5814.7414.3314.6856,256
12/24/201514.3414.7914.3214.6926,694
12/23/201514.0614.6714.0514.2775,966
12/22/201513.6214.1113.4713.9794,014
12/21/201513.5914.5313.3013.6484,843
12/18/201513.4914.0313.4013.44264,270
12/17/201514.2714.2713.5313.5675,404
12/16/201514.4814.5713.9814.3064,819
12/15/201514.3214.5314.1914.4456,156
12/14/201514.3414.4814.0414.2587,206
12/11/201514.3014.5914.1914.2673,963
12/10/201514.5515.0014.4414.64177,059
12/9/201514.4814.9914.4114.5763,184
12/8/201515.0215.0414.4514.5196,733
12/7/201515.4615.5615.0915.1794,727
12/4/201515.3915.6115.2815.5084,695
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center