$18.59 +0.09 (%) Tredegar Corp - New York Stock Exchange, Inc.

Aug. 26, 2016 | 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
8/26/201618.4519.0018.2618.59109,116
8/25/201618.1218.5918.1218.5047,622
8/24/201618.4418.4418.0218.2240,509
8/23/201618.4518.6218.4118.4348,875
8/22/201618.1918.4518.0018.3569,693
8/19/201618.0118.3618.0118.2072,563
8/18/201617.9818.1317.9718.0269,880
8/17/201617.9218.0217.6917.9443,466
8/16/201617.8118.0017.7217.9752,454
8/15/201617.9017.9917.7517.8958,655
8/12/201617.7817.9117.6717.8549,048
8/11/201617.5417.8917.2917.8864,077
8/10/201617.8117.8117.3417.4836,579
8/9/201617.5317.8517.5217.7657,185
8/8/201617.5317.6917.3717.4241,318
8/5/201617.7817.9917.4417.5394,823
8/4/201617.0917.7517.0517.7269,800
8/3/201617.0717.4516.5017.11130,641
8/2/201617.8317.9217.4417.5564,009
8/1/201617.7318.0517.6017.8561,056
7/29/201617.9418.0317.5717.7086,043
7/28/201618.1018.4117.8517.9842,060
7/27/201618.0118.2517.9618.1754,531
7/26/201617.5718.0017.5417.9541,599
7/25/201617.7817.7817.4517.5831,236
7/22/201618.0118.0417.6817.8027,889
7/21/201618.0118.0717.8018.0238,103
7/20/201617.8818.2017.6217.9845,333
7/19/201618.0418.2117.7517.8080,013
7/18/201618.5218.6118.1818.2069,454
7/15/201618.4118.6418.2018.6160,360
7/14/201618.0018.5018.0018.2277,600
7/13/201618.1018.1317.8518.12101,601
7/12/201617.7518.1317.7418.0282,595
7/11/201617.6717.6817.4917.6351,934
7/8/201616.7817.5816.7817.5173,946
7/7/201616.7016.8916.5016.5936,214
7/6/201616.1516.7816.1516.6387,594
7/5/201616.3016.3716.0016.3061,145
7/1/201616.0716.5816.0616.4588,844
6/30/201615.8816.1315.7616.12105,570
6/29/201616.0416.0415.7515.8675,678
6/28/201615.9616.0315.5015.7778,721
6/27/201616.0116.6515.5615.6778,553
6/24/201616.3817.0616.2516.28351,056
6/23/201616.9517.3816.9317.37100,296
6/22/201616.4616.6916.4216.6863,934
6/21/201616.2516.4215.9116.3438,299
6/20/201616.1216.5015.9616.2145,769
6/17/201616.1816.4815.7315.85164,277
6/16/201615.7816.2015.5416.1445,325
6/15/201615.8816.1215.8715.8836,844
6/14/201615.9516.5415.7415.9053,856
6/13/201616.7617.1315.9816.0559,473
6/10/201616.7217.2416.6916.8187,295
6/9/201616.8117.0016.4816.9143,312
6/8/201617.0017.0016.5016.8850,782
6/7/201616.8116.9116.5916.8743,127
6/6/201616.3817.0016.3816.7273,857
6/3/201616.3616.4316.0616.3754,893
6/2/201616.0716.4615.8216.3066,382
6/1/201616.0916.4515.9516.0857,393
5/31/201615.9616.3815.8216.2573,268
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center