$19.54 -0.03 (%) Tredegar Corp - NYSE

Sep. 19, 2014 | 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
9/18/201419.5719.7019.5019.5741,976
9/17/201419.6419.7819.3319.4332,517
9/16/201419.4419.7019.1919.5751,007
9/15/201419.8319.8319.4119.4946,193
9/12/201420.5520.7619.5819.9254,324
9/11/201420.2720.6320.1020.4951,207
9/10/201420.4120.5420.2120.3438,347
9/9/201421.3421.5520.3620.4442,011
9/8/201421.3021.5321.1921.3844,332
9/5/201421.0821.5221.0821.3849,859
9/4/201421.4421.5021.0721.1034,939
9/3/201421.7221.7221.2021.3267,752
9/2/201420.8321.7620.8321.6387,855
8/29/201420.8821.0420.5620.8138,515
8/28/201421.2121.2520.8420.8750,087
8/27/201421.4821.4921.2321.2916,015
8/26/201421.3921.6421.3221.5234,064
8/25/201421.4121.5421.1021.3538,959
8/22/201421.4221.4820.8421.3146,511
8/21/201421.2021.4720.7921.4234,646
8/20/201421.2121.6321.1321.2447,847
8/19/201420.9721.2620.9521.2534,100
8/18/201420.3021.0320.3021.0149,262
8/15/201420.4420.7519.6920.0292,096
8/14/201419.9220.2319.7720.1625,615
8/13/201419.9420.1219.7619.9450,080
8/12/201420.2120.3819.6819.8629,814
8/11/201420.1320.7220.1320.3428,679
8/8/201419.3220.2119.1720.0284,146
8/7/201420.6120.7620.1520.4750,756
8/6/201420.1120.8420.1120.5247,737
8/5/201420.3620.6920.1120.3245,461
8/4/201419.5320.6719.3520.5473,151
8/1/201419.6219.6219.3519.3860,599
7/31/201419.6519.7519.4419.5456,048
7/30/201420.2820.3419.7819.9232,495
7/29/201420.1920.3720.0420.0641,765
7/28/201420.1320.2519.7820.0936,371
7/25/201420.4320.5920.0420.1648,136
7/24/201421.0721.1320.5520.6847,724
7/23/201421.2421.2721.0021.0831,142
7/22/201421.3921.5721.1821.2923,250
7/21/201421.3121.4521.0721.3026,007
7/18/201420.9521.5720.8721.5071,846
7/17/201421.4121.4620.9621.0441,634
7/16/201421.7721.8521.3221.6027,921
7/15/201422.0022.0621.5921.6841,876
7/14/201422.4322.4521.9422.0048,862
7/11/201422.3822.6721.9822.2035,651
7/10/201422.1622.6622.1022.4655,676
7/9/201422.9323.0122.5922.6980,806
7/8/201422.9523.0822.5522.8588,730
7/7/201423.8923.9522.9023.0898,135
7/3/201423.9124.2423.7824.0722,244
7/2/201423.9324.1623.7323.8045,230
7/1/201423.5024.3323.5024.0372,132
6/30/201423.2123.5023.0823.4157,566
6/27/201422.8323.5922.7123.32271,781
6/26/201423.1723.3222.9623.0438,765
6/25/201422.8023.2522.7423.2348,202
6/24/201422.9823.5822.8423.0184,272
6/23/201423.1923.1922.8723.1134,897
6/20/201423.0823.2822.9023.23116,298
6/19/201423.1823.2422.8023.0831,745
6/18/201422.9523.2022.8123.0842,216
6/17/201422.7323.0522.6523.0064,184
6/16/201422.8822.9622.6822.8073,312
6/13/201422.7622.9822.5822.8467,647
6/12/201422.6922.9322.4522.6698,830
6/11/201422.5723.0022.5522.8170,894
6/10/201422.7522.9122.5622.8464,293
6/9/201422.5522.9022.4522.89118,414
6/6/201421.9822.6721.7822.4986,913
6/5/201421.1621.7820.9521.7780,646
6/4/201420.8121.1220.7221.0062,907
6/3/201420.9421.1320.7520.8363,974
6/2/201421.2321.2920.9621.0065,528
5/30/201421.3121.5520.9821.2573,778
5/29/201421.2321.6620.9921.2261,539
5/28/201420.9221.2120.8321.0265,170
5/27/201420.7721.0720.4120.8864,537
5/23/201420.2620.8019.9020.58162,811
5/22/201419.7420.2819.7420.2048,242
5/21/201419.6820.1019.3019.7562,615
5/20/201419.7919.9219.3519.65120,262
5/19/201419.8020.2119.7419.9052,629
5/16/201419.8820.0419.5919.8252,906
5/15/201419.8020.0019.2019.9176,198
5/14/201420.2020.2919.7619.8472,851
5/13/201420.7520.8120.1820.20110,439
5/12/201420.4821.0420.3520.8370,363
5/9/201419.7820.4719.7820.3469,834
5/8/201420.0920.2319.8119.8393,413
5/7/201420.1120.1419.7820.09112,949
5/6/201420.1820.3420.0020.00101,502
5/5/201420.0220.6420.0220.22176,136
5/2/201420.4420.6420.0520.1470,718
5/1/201420.6820.6819.6120.47129,918
4/30/201421.2321.4220.7620.8168,510
4/29/201421.3221.7821.2221.3953,722
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center