$19.85 -0.20 (%) Tredegar Corp - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TG historical data

Date Open High Low Close Volume
5/28/201520.0720.3019.7920.0535,409
5/27/201519.7320.2019.7320.1430,405
5/26/201520.1320.1319.6719.8539,288
5/22/201520.2620.3719.6820.2052,560
5/21/201520.0520.4019.8220.2747,039
5/20/201520.4220.5319.8620.1566,126
5/19/201520.9920.9920.2520.4630,558
5/18/201520.4921.2920.3520.9957,403
5/15/201520.2320.5619.9620.4731,902
5/14/201519.9420.3019.8520.2542,737
5/13/201520.0120.2919.6519.7536,922
5/12/201520.0020.0919.7620.0079,218
5/11/201520.4220.5819.9119.9951,957
5/8/201520.7320.9420.2520.3651,477
5/7/201520.3520.8920.2620.6352,151
5/6/201520.1420.4920.0020.4347,263
5/5/201520.0420.9619.8319.9876,672
5/4/201520.3921.0119.8620.0950,980
5/1/201520.4920.5620.0320.0747,727
4/30/201520.7320.8220.3520.4771,649
4/29/201521.4021.4020.6521.0041,035
4/28/201521.0421.6020.9021.4370,494
4/27/201520.5221.3720.3620.9350,082
4/24/201520.5820.8520.5120.6146,598
4/23/201520.3120.5119.9220.4951,659
4/22/201520.3320.5720.1020.4543,341
4/21/201520.9120.9120.2920.3147,037
4/20/201520.0520.8020.0520.7444,325
4/17/201520.5520.5519.9220.0349,810
4/16/201521.1721.2620.6020.7447,311
4/15/201521.3521.4820.7821.2251,054
4/14/201521.0421.2620.8721.2049,778
4/13/201520.7821.0420.6521.0033,376
4/10/201520.8120.9520.6320.7825,939
4/9/201520.7520.7520.3520.5819,356
4/8/201520.4420.9220.4420.6792,171
4/7/201520.1720.5020.1120.3648,031
4/6/201519.8020.4319.8020.2175,259
4/2/201520.3420.5019.7820.0151,312
4/1/201520.1220.4419.6220.4174,354
3/31/201520.0920.3019.8520.1137,121
3/30/201519.8320.2319.8320.1625,172
3/27/201519.7319.9019.6119.8345,106
3/26/201519.6920.0419.6919.7736,045
3/25/201520.0020.1319.5119.7369,846
3/24/201519.6420.1319.6419.9457,600
3/23/201519.8820.2519.6219.72101,614
3/20/201520.0020.0819.7319.8695,319
3/19/201519.9420.1719.6819.8335,129
3/18/201519.6720.1919.5520.1051,378
3/17/201519.4319.7019.3519.7058,191
3/16/201519.8419.8419.3719.5187,188
3/13/201519.7019.7919.3719.6995,332
3/12/201519.1019.8119.1019.6887,038
3/11/201519.2119.5218.7918.87130,994
3/10/201519.1019.3718.9319.2343,671
3/9/201519.3419.6419.1919.3261,583
3/6/201519.1719.3718.8219.1757,053
3/5/201519.9020.0119.0019.2789,459
3/4/201519.7020.0619.5219.9644,814
3/3/201520.4720.4719.4919.7454,678
3/2/201520.6121.0020.3820.8350,191
2/27/201520.9920.9920.4920.5641,870
2/26/201520.8720.9920.6620.9621,021
2/25/201521.1921.3120.7020.8243,763
2/24/201521.1421.5421.1321.4229,903
2/23/201521.6421.6420.9621.0648,498
2/20/201522.1422.1421.2621.6546,410
2/19/201521.5622.2821.4822.0947,647
2/18/201521.8822.0221.4121.69101,190
2/17/201522.4322.5021.7721.9944,082
2/13/201522.2922.7322.1322.5245,387
2/12/201522.4722.6522.0922.4244,305
2/11/201522.0222.4022.0222.1518,266
2/10/201522.6122.6121.8922.2246,177
2/9/201522.8323.1022.1822.3159,946
2/6/201523.0023.1222.5422.7874,312
2/5/201522.4923.1922.4923.0742,351
2/4/201522.4322.7922.3522.4841,259
2/3/201522.3923.0022.2722.6655,963
2/2/201521.6722.3921.4622.2973,008
1/30/201521.6722.2221.3421.3986,441
1/29/201521.0921.9521.0921.9566,354
1/28/201521.7521.7621.0121.0869,073
1/27/201521.2921.8321.2921.7042,612
1/26/201521.6221.7421.2321.7031,890
1/23/201522.3222.3221.4721.5952,680
1/22/201521.8322.4121.3622.3653,169
1/21/201521.4122.1221.1621.5969,016
1/20/201521.5921.8521.1721.3746,543
1/16/201520.8821.7020.8821.6251,941
1/15/201522.0022.0020.9921.0178,264
1/14/201521.5622.0721.5121.8746,153
1/13/201521.5121.9721.0221.8874,651
1/12/201521.0621.2320.7721.2045,861
1/9/201521.1121.2820.9621.1164,118
1/8/201521.2021.6020.9621.18106,496
1/7/201520.8521.1420.7121.0946,026
1/6/201521.3621.6120.2720.6466,154
1/5/201521.9321.9521.1421.4242,340
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center