Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.921 9.156 8.843 9.083 131,076 +0.18(+2.01%)
May 27, 2016 8.893 8.904 8.904 8.904 56,890 -0.06(-0.69%)
May 26, 2016 8.944 8.999 8.821 8.966 60,999 +0.04(+0.44%)
May 25, 2016 8.849 9.005 8.832 8.927 87,424 +0.08(+0.88%)
May 24, 2016 8.558 8.893 8.535 8.849 118,134 +0.38(+4.49%)
May 23, 2016 8.435 8.664 8.396 8.468 59,224 -0.05(-0.59%)
May 20, 2016 8.317 8.519 8.317 8.519 74,653 +0.25(+2.97%)
May 19, 2016 8.440 8.675 8.245 8.273 71,282 -0.23(-2.70%)
May 18, 2016 8.290 8.658 8.273 8.502 89,634 +0.16(+1.94%)
May 17, 2016 8.960 9.078 8.245 8.340 143,236 -0.62(-6.92%)
May 16, 2016 8.692 9.128 8.692 8.960 88,797 +0.30(+3.42%)
May 13, 2016 8.837 9.089 8.524 8.664 205,409 -0.24(-2.70%)
May 12, 2016 9.094 9.296 8.860 8.904 63,239 -0.17(-1.85%)
May 11, 2016 9.016 9.273 9.016 9.072 45,109 +0.04(+0.43%)
May 10, 2016 9.055 9.189 8.955 9.033 161,885 +0.04(+0.44%)
May 09, 2016 9.145 9.212 8.910 8.994 112,533 -0.22(-2.37%)
May 06, 2016 8.983 9.223 8.983 9.212 190,936 +0.23(+2.55%)
May 05, 2016 9.173 9.251 8.949 8.983 123,924 -0.10(-1.05%)
May 04, 2016 9.022 9.184 8.781 9.078 150,226 +0.10(+1.12%)
May 03, 2016 9.201 9.424 8.888 8.977 120,204 -0.40(-4.29%)
May 02, 2016 8.921 9.413 8.862 9.380 109,665 +0.46(+5.14%)
Apr 29, 2016 9.150 9.229 8.904 8.921 87,306 -0.26(-2.80%)
Apr 28, 2016 9.150 9.391 9.150 9.178 60,573 -0.07(-0.73%)
Apr 27, 2016 9.391 9.475 9.039 9.245 96,937 -0.18(-1.96%)
Apr 26, 2016 9.122 9.441 9.005 9.430 168,871 +0.32(+3.50%)
Apr 25, 2016 9.285 9.285 8.938 9.111 89,523 -0.23(-2.51%)
Apr 22, 2016 9.212 9.396 9.212 9.346 92,326 +0.16(+1.70%)
Apr 21, 2016 9.407 9.447 9.089 9.189 45,544 -0.20(-2.08%)
Apr 20, 2016 9.279 9.475 9.279 9.385 74,408 +0.08(+0.90%)
Apr 19, 2016 9.257 9.368 9.206 9.301 42,728 +0.11(+1.22%)
Apr 18, 2016 9.022 9.212 8.871 9.189 87,734 +0.15(+1.61%)
Apr 15, 2016 8.787 9.106 8.759 9.044 102,939 +0.22(+2.47%)
Apr 14, 2016 9.061 9.061 8.759 8.826 72,472 -0.34(-3.72%)
Apr 13, 2016 8.726 9.189 8.664 9.167 148,739 +0.51(+5.87%)
Apr 12, 2016 8.541 8.854 8.541 8.658 102,629 +0.10(+1.18%)
Apr 11, 2016 8.720 8.821 8.519 8.558 73,252 -0.13(-1.48%)
Apr 08, 2016 8.552 8.698 8.452 8.686 81,269 +0.23(+2.78%)
Apr 07, 2016 8.647 8.832 8.329 8.452 72,069 -0.27(-3.14%)
Apr 06, 2016 8.770 8.804 8.594 8.726 61,044 -0.02(-0.26%)
Apr 05, 2016 8.681 8.876 8.608 8.748 156,548 -0.03(-0.32%)
Apr 04, 2016 9.139 9.139 8.759 8.776 87,648 -0.36(-3.98%)
Apr 01, 2016 8.675 9.223 8.569 9.139 171,320 +0.35(+4.01%)
Mar 31, 2016 8.854 8.918 8.770 8.787 93,747 -0.06(-0.63%)
Mar 30, 2016 8.904 8.928 8.703 8.843 63,740 +0.00(+0.00%)
Mar 29, 2016 8.569 8.882 8.508 8.843 97,575 +0.23(+2.73%)
Mar 28, 2016 8.619 8.709 8.497 8.608 86,680 -0.01(-0.13%)
Mar 24, 2016 8.239 8.619 8.619 8.619 110,202 +0.30(+3.63%)
Mar 23, 2016 8.608 8.765 8.317 8.317 70,279 -0.34(-3.88%)
Mar 22, 2016 8.703 8.804 8.541 8.653 70,731 -0.18(-2.09%)
Mar 21, 2016 8.865 8.944 8.709 8.837 88,943 -0.06(-0.63%)
Mar 18, 2016 8.904 8.932 8.676 8.893 279,460 +0.07(+0.76%)
Mar 17, 2016 8.508 8.854 8.440 8.826 163,044 +0.31(+3.61%)
Mar 16, 2016 8.379 8.636 8.362 8.519 78,612 +0.10(+1.13%)
Mar 15, 2016 8.490 8.601 8.357 8.424 68,779 -0.13(-1.56%)
Mar 14, 2016 8.490 8.640 8.490 8.557 88,755 +0.04(+0.52%)
Mar 11, 2016 8.635 8.679 8.396 8.512 130,458 -0.04(-0.52%)
Mar 10, 2016 8.890 9.106 8.518 8.557 84,149 -0.33(-3.69%)
Mar 09, 2016 8.673 8.973 8.673 8.884 190,730 +0.24(+2.83%)
Mar 08, 2016 8.651 8.801 8.551 8.640 107,188 -0.08(-0.95%)
Mar 07, 2016 8.296 8.782 8.296 8.723 113,284 +0.41(+4.94%)
Mar 04, 2016 8.490 8.590 8.257 8.313 153,128 -0.14(-1.71%)
Mar 03, 2016 8.318 8.457 8.268 8.457 146,226 +0.22(+2.63%)
Mar 02, 2016 8.024 8.257 7.863 8.241 124,682 +0.24(+2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.