$21.24 +1.01 (%) Tredegar Corp - NYSE

Dec. 17, 2014 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TG historical data

Date Open High Low Close Volume
12/16/201419.8420.9319.6920.23111,750
12/15/201419.7420.3419.6519.83115,265
12/12/201419.1919.8819.1919.58109,522
12/11/201418.6120.6218.6119.49151,836
12/10/201418.5918.9518.3918.46111,457
12/9/201417.8018.8617.7918.8251,306
12/8/201418.0818.4018.0418.0846,704
12/5/201418.0618.3817.8518.1859,489
12/4/201418.2918.3217.8618.1056,938
12/3/201417.9618.5517.9618.3648,917
12/2/201417.9218.3117.8218.0139,301
12/1/201418.3418.3417.8517.8558,584
11/28/201418.5618.8818.2718.3458,457
11/26/201418.7418.9118.6618.8464,431
11/25/201418.9819.2818.6018.6947,653
11/24/201419.0819.2818.7118.9052,766
11/21/201420.0820.3919.0619.1388,867
11/20/201418.0219.9618.0219.81171,576
11/19/201418.2818.3117.8318.0851,693
11/18/201418.6318.6618.2118.2860,964
11/17/201418.8018.8518.3818.4660,992
11/14/201418.9318.9918.7118.8348,588
11/13/201419.5919.7818.7418.8795,988
11/12/201419.1919.9519.1819.8472,338
11/11/201418.0819.3118.0019.2199,917
11/10/201417.8218.0617.6717.9975,716
11/7/201418.5218.5217.5817.7590,691
11/6/201418.9618.9618.5118.6654,035
11/5/201418.7919.0118.4818.8061,220
11/4/201418.4318.7418.3018.7264,709
11/3/201419.1119.1118.4718.5766,564
10/31/201418.6319.2418.5719.02122,050
10/30/201417.6718.4417.6718.2083,738
10/29/201417.7817.9217.6617.8390,401
10/28/201417.2317.7417.1617.74151,202
10/27/201417.1717.1716.6817.0535,449
10/24/201417.1817.3016.9517.2551,224
10/23/201417.4517.5517.0817.11127,913
10/22/201417.6617.6617.2417.2857,801
10/21/201417.6517.6717.2217.6071,432
10/20/201417.2817.6517.2817.5559,254
10/17/201417.9417.9417.3017.3485,824
10/16/201417.0617.9217.0617.66125,668
10/15/201416.7717.4416.7717.28143,541
10/14/201417.0217.3916.8916.9995,875
10/13/201417.0017.0016.6816.76109,959
10/10/201416.8317.2316.8316.8876,289
10/9/201417.5117.5216.7517.0998,419
10/8/201417.5018.1517.1817.58120,031
10/7/201417.6617.8917.5117.5768,658
10/6/201418.1318.1817.7217.8054,341
10/3/201418.5318.5318.0018.0347,643
10/2/201418.1218.3718.0718.2536,778
10/1/201418.4518.4517.6618.1284,268
9/30/201418.9819.0118.3818.4165,565
9/29/201418.8419.0618.6518.9837,574
9/26/201418.6019.1318.6019.0858,836
9/25/201419.1819.3618.5618.6650,413
9/24/201419.4219.4218.9519.2037,963
9/23/201419.3219.5119.3019.3554,719
9/22/201419.3619.7019.2319.4547,140
9/19/201419.6219.9719.2019.54102,426
9/18/201419.5719.7019.5019.5741,976
9/17/201419.6419.7819.3319.4332,517
9/16/201419.4419.7019.1919.5759,941
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center