$19.77 +0.04 (%) Tredegar Corp - NYSE

Mar. 26, 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
3/25/201520.0020.1319.5119.7369,846
3/24/201519.6420.1319.6419.9457,600
3/23/201519.8820.2519.6219.72101,614
3/20/201520.0020.0819.7319.8695,319
3/19/201519.9420.1719.6819.8335,129
3/18/201519.6720.1919.5520.1051,378
3/17/201519.4319.7019.3519.7058,191
3/16/201519.8419.8419.3719.5187,188
3/13/201519.7019.7919.3719.6995,332
3/12/201519.1019.8119.1019.6887,038
3/11/201519.2119.5218.7918.87130,994
3/10/201519.1019.3718.9319.2343,671
3/9/201519.3419.6419.1919.3261,583
3/6/201519.1719.3718.8219.1757,053
3/5/201519.9020.0119.0019.2789,459
3/4/201519.7020.0619.5219.9644,814
3/3/201520.4720.4719.4919.7454,678
3/2/201520.6121.0020.3820.8350,191
2/27/201520.9920.9920.4920.5641,870
2/26/201520.8720.9920.6620.9621,021
2/25/201521.1921.3120.7020.8243,763
2/24/201521.1421.5421.1321.4229,903
2/23/201521.6421.6420.9621.0648,498
2/20/201522.1422.1421.2621.6546,410
2/19/201521.5622.2821.4822.0947,647
2/18/201521.8822.0221.4121.69101,190
2/17/201522.4322.5021.7721.9944,082
2/13/201522.2922.7322.1322.5245,387
2/12/201522.4722.6522.0922.4244,305
2/11/201522.0222.4022.0222.1518,266
2/10/201522.6122.6121.8922.2246,177
2/9/201522.8323.1022.1822.3159,946
2/6/201523.0023.1222.5422.7874,312
2/5/201522.4923.1922.4923.0742,351
2/4/201522.4322.7922.3522.4841,259
2/3/201522.3923.0022.2722.6655,963
2/2/201521.6722.3921.4622.2973,008
1/30/201521.6722.2221.3421.3986,441
1/29/201521.0921.9521.0921.9566,354
1/28/201521.7521.7621.0121.0869,073
1/27/201521.2921.8321.2921.7042,612
1/26/201521.6221.7421.2321.7031,890
1/23/201522.3222.3221.4721.5952,680
1/22/201521.8322.4121.3622.3653,169
1/21/201521.4122.1221.1621.5969,016
1/20/201521.5921.8521.1721.3746,543
1/16/201520.8821.7020.8821.6251,941
1/15/201522.0022.0020.9921.0178,264
1/14/201521.5622.0721.5121.8746,153
1/13/201521.5121.9721.0221.8874,651
1/12/201521.0621.2320.7721.2045,861
1/9/201521.1121.2820.9621.1164,118
1/8/201521.2021.6020.9621.18106,496
1/7/201520.8521.1420.7121.0946,026
1/6/201521.3621.6120.2720.6466,154
1/5/201521.9321.9521.1421.4242,340
1/2/201522.5722.5721.4822.0260,897
12/31/201422.3223.0022.1722.4969,298
12/30/201422.4922.5021.9422.2843,704
12/29/201422.0822.4622.0822.4349,781
12/26/201422.2522.4922.0222.1328,510
12/24/201421.8622.1121.6622.0929,361
12/23/201422.3422.4721.5221.8669,452
12/22/201422.0622.4921.3822.2689,701
12/19/201421.4522.1821.2522.12258,387
12/18/201421.5521.6820.8221.5079,675
12/17/201420.2321.3820.2321.33100,498
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center