$14.38 +0.61 (%) Tredegar Corp - NYSE

Aug. 28, 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
8/28/201513.6714.5213.6714.38110,320
8/27/201513.1713.8012.8413.77203,480
8/26/201513.4913.4912.8913.18170,813
8/25/201514.6014.6013.1413.19168,694
8/24/201514.1114.8114.1114.12135,516
8/21/201514.5414.9714.3714.80130,471
8/20/201514.8615.1214.6414.74104,621
8/19/201514.6515.1514.2114.98100,873
8/18/201515.3215.3414.6314.8575,370
8/17/201515.0015.4914.8715.4563,078
8/14/201515.2215.4614.8215.0299,534
8/13/201516.0016.1715.1615.25118,391
8/12/201516.1516.1815.6815.9870,309
8/11/201516.3816.3916.0016.2446,932
8/10/201516.1816.6716.0816.51136,374
8/7/201516.5116.8216.1016.1763,868
8/6/201516.6116.8316.1716.73151,659
8/5/201517.2317.3516.5116.54143,597
8/4/201517.4417.7717.0117.04195,033
8/3/201517.0017.3816.4517.32198,196
7/31/201519.4619.4616.0616.86438,786
7/30/201519.5519.9819.3119.4197,414
7/29/201519.3920.3519.3919.83110,186
7/28/201520.1620.1619.4019.4993,243
7/27/201520.7520.9120.0620.10135,190
7/24/201521.2321.4620.4821.03167,292
7/23/201521.7221.9921.1521.3841,372
7/22/201521.7922.2621.6321.8140,383
7/21/201521.9522.2621.4921.7745,153
7/20/201522.6022.8221.8721.9673,535
7/17/201523.8023.8022.4822.6255,188
7/16/201522.9224.1322.7023.76121,482
7/15/201522.7422.8922.3722.6956,957
7/14/201522.5423.0122.3622.7435,111
7/13/201522.4622.8122.4022.5846,874
7/10/201521.6322.7021.6222.4379,190
7/9/201521.7622.0521.0521.46157,524
7/8/201521.4722.0021.2121.52170,487
7/7/201521.6121.8721.2621.7985,590
7/6/201521.4421.8321.2821.7160,962
7/2/201522.0822.4021.5621.7652,056
7/1/201522.4522.4521.7622.0385,384
6/30/201522.8023.0322.0522.1197,446
6/29/201522.5023.0422.1722.61154,627
6/26/201523.4024.0022.6322.82282,987
6/25/201523.0923.2722.9123.1632,613
6/24/201522.8823.2822.7823.0649,761
6/23/201522.7123.2322.6522.9962,560
6/22/201523.0623.0622.5522.8555,037
6/19/201522.8023.2122.5222.7791,817
6/18/201522.8323.2522.3122.8394,404
6/17/201522.8423.0022.5622.5838,428
6/16/201522.0123.0021.9322.76105,926
6/15/201522.5022.5721.9222.0846,419
6/12/201522.4322.8022.2822.5746,895
6/11/201522.2722.5622.1322.3727,891
6/10/201520.9922.5620.9522.1989,882
6/9/201520.4020.8420.3820.7742,676
6/8/201520.3820.6620.2020.4730,042
6/5/201520.2320.5619.7620.4959,673
6/4/201520.3720.6620.1720.4161,945
6/3/201520.3920.8420.3920.6634,030
6/2/201520.2220.6720.0020.3135,939
6/1/201520.0420.3919.7020.2140,061
5/29/201520.0120.3919.7419.8537,363
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!