$15.93 -0.11 (%) Tredegar Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
5/27/201615.9116.0515.7415.9331,825
5/26/201616.0016.1015.7816.0434,097
5/25/201615.8316.1115.8015.9748,868
5/24/201615.3115.9115.2715.8366,034
5/23/201615.0915.5015.0215.1533,105
5/20/201614.8815.2414.8815.2441,729
5/19/201615.1015.5214.7514.8039,845
5/18/201614.8315.4914.8015.2150,103
5/17/201616.0316.2414.7514.9280,065
5/16/201615.5516.3315.5516.0349,635
5/13/201615.8116.2615.2515.50114,818
5/12/201616.2716.6315.8515.9335,349
5/11/201616.1316.5916.1316.2325,215
5/10/201616.2016.4416.0216.1690,489
5/9/201616.3616.4815.9416.0962,903
5/6/201616.0716.5016.0716.48106,728
5/5/201616.4116.5516.0116.0769,270
5/4/201616.1416.4315.7116.2483,972
5/3/201616.4616.8615.9016.0667,191
5/2/201615.9616.8415.8616.7861,300
4/29/201616.3716.5115.9315.9648,802
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center