Tredegar Corp $20.68

down -0.40


24/7/2014 04:02 PM  |  NYSE : TG  
Industries : Consumer Non-durables / Rubber & Plastics
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TG historical data

Date Open High Low Close Volume
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
4/28/201422.0122.4020.8721.3094,327
4/25/201422.3022.8121.3622.01124,602
4/24/201422.8923.0622.2722.4884,623
4/23/201422.8523.1822.6322.6541,238
4/22/201422.9923.0922.4022.9857,605
4/21/201422.9722.9722.4722.8833,489
4/17/201422.9323.2622.6223.1242,645
4/16/201423.0723.3622.4923.0868,198
4/15/201423.1123.1922.1723.0470,276
4/14/201423.4223.4222.7723.1144,037
4/11/201423.2323.5023.0223.1063,629
4/10/201425.0825.0823.4823.5061,800
4/9/201424.6925.2324.2225.0883,453
4/8/201424.2224.9624.0624.5670,582
4/7/201423.0724.3022.6824.24112,551
4/4/201424.2224.3923.0423.1370,179
4/3/201424.1224.9223.6124.0249,171
4/2/201424.4024.4524.0024.1156,518
4/1/201423.1524.6022.9324.4480,274
3/31/201422.5723.2622.4523.0183,887
3/28/201422.5823.1822.3422.4956,800
3/27/201422.9122.9522.3822.4848,061
3/26/201424.0524.0722.9422.9649,549
3/25/201423.8924.0823.7023.8138,607
3/24/201423.9723.9723.5423.8144,281
3/21/201423.7024.0423.5723.9385,325
3/20/201423.5723.8823.3923.6738,995
3/19/201423.8323.8323.3523.6827,557
3/18/201423.7524.0023.6723.9161,071
3/17/201423.8924.1323.6823.7434,060
3/14/201423.3223.8523.2823.6628,758
3/13/201424.0424.0423.3723.4835,120
3/12/201424.1024.2723.8924.0436,638
3/11/201424.7424.9224.1124.2958,805
3/10/201424.6824.9724.3424.8054,743
3/7/201424.7724.9224.6024.8357,109
3/6/201424.5124.8124.4124.5467,450
3/5/201424.8024.8024.3424.5258,519
3/4/201424.4625.3524.4624.95137,468
Trading Center