NYSE - Delayed Quote USD

Tredegar Corporation (TG)

Compare
7.91
+0.13
+(1.67%)
At close: January 15 at 4:00:02 PM EST
6.24
-1.67
(-21.11%)
Pre-Market: 4:46:22 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20257.988.017.867.917.9164,400
Jan 14, 20257.697.937.607.787.7882,400
Jan 13, 20257.357.687.337.677.6777,700
Jan 10, 20257.487.607.337.427.42122,900
Jan 8, 20257.387.697.367.547.54102,600
Jan 7, 20257.827.927.377.487.48169,200
Jan 6, 20257.928.097.787.817.81124,800
Jan 3, 20257.807.977.727.877.87113,300
Jan 2, 20257.697.997.627.837.83156,500
Dec 31, 20247.657.827.567.687.68133,200
Dec 30, 20247.617.837.497.567.56125,800
Dec 27, 20247.787.957.567.687.68195,800
Dec 26, 20247.707.947.687.827.82122,500
Dec 24, 20247.647.837.647.747.7469,000
Dec 23, 20247.737.947.547.667.66151,200
Dec 20, 20247.658.157.657.717.71180,700
Dec 19, 20247.718.007.477.727.72127,700
Dec 18, 20248.038.187.597.617.61134,400
Dec 17, 20248.048.167.848.028.02120,900
Dec 16, 20248.008.307.988.128.1268,000
Dec 13, 20248.008.127.888.018.01106,000
Dec 12, 20248.078.147.878.008.00113,700
Dec 11, 20248.098.287.978.138.1389,700
Dec 10, 20247.958.127.828.058.05114,200
Dec 9, 20247.757.977.737.887.8891,400
Dec 6, 20247.727.807.527.677.6794,600
Dec 5, 20247.627.707.507.667.6682,000
Dec 4, 20247.667.897.497.667.66134,200
Dec 3, 20247.517.677.227.677.67169,000
Dec 2, 20247.137.527.137.467.4687,900
Nov 29, 20247.227.267.107.177.1783,700
Nov 27, 20247.127.217.027.137.1390,300
Nov 26, 20247.107.137.027.057.0574,100
Nov 25, 20247.227.307.107.107.10115,000
Nov 22, 20247.117.217.117.177.1777,400
Nov 21, 20247.137.187.037.127.1263,400
Nov 20, 20247.077.146.927.017.0180,700
Nov 19, 20246.947.116.897.117.11239,300
Nov 18, 20247.087.146.986.986.98148,200
Nov 15, 20247.007.126.967.087.08193,800
Nov 14, 20247.137.136.866.926.92101,600
Nov 13, 20247.207.207.047.057.05154,500
Nov 12, 20246.867.336.867.077.07287,800
Nov 11, 20248.508.536.566.966.96757,300
Nov 8, 20248.708.738.588.738.73105,000
Nov 7, 20249.159.158.668.698.69108,200
Nov 6, 20248.719.228.709.149.14243,500
Nov 5, 20248.298.488.298.478.47101,700
Nov 4, 20248.108.488.058.258.25101,100
Nov 1, 20247.848.167.798.158.15175,700
Oct 31, 20247.767.787.647.757.75104,800
Oct 30, 20247.837.947.757.767.76137,400
Oct 29, 20247.897.897.767.837.8357,500
Oct 28, 20247.777.907.737.887.88119,200
Oct 25, 20247.607.737.577.677.67119,000
Oct 24, 20247.787.787.457.547.5476,700
Oct 23, 20247.807.807.637.707.7045,400
Oct 22, 20247.917.917.737.837.83119,900
Oct 21, 20248.168.257.907.907.9096,700
Oct 18, 20248.018.217.958.118.1168,200
Oct 17, 20248.068.157.848.008.00150,600
Oct 16, 20247.238.547.237.997.99626,000
Oct 15, 20247.217.357.197.207.2080,400
Oct 14, 20247.247.297.097.237.2360,500
Oct 11, 20247.057.287.057.207.2043,400
Oct 10, 20247.117.146.977.087.0868,000
Oct 9, 20247.297.307.167.187.1839,800
Oct 8, 20247.127.247.087.237.2344,900
Oct 7, 20247.217.307.107.147.1474,600
Oct 4, 20247.207.297.147.277.2749,500
Oct 3, 20247.087.196.997.067.0644,400
Oct 2, 20247.107.197.107.137.1329,000
Oct 1, 20247.307.347.157.167.1648,300
Sep 30, 20247.207.457.197.297.2976,500
Sep 27, 20247.197.457.197.257.25120,700
Sep 26, 20247.007.286.967.137.13108,800
Sep 25, 20247.137.156.896.966.9662,000
Sep 24, 20247.167.337.117.217.2188,200
Sep 23, 20247.057.327.047.087.0899,100
Sep 20, 20246.887.166.887.067.06222,500
Sep 19, 20246.847.056.797.057.05103,500
Sep 18, 20246.687.036.646.666.66103,600
Sep 17, 20246.446.766.426.646.6497,300
Sep 16, 20246.506.506.376.446.4468,300
Sep 13, 20246.056.486.006.426.42107,800
Sep 12, 20246.126.125.966.036.0358,500
Sep 11, 20245.996.085.936.076.0766,600
Sep 10, 20246.136.135.986.056.0544,100
Sep 9, 20245.986.105.976.036.0347,100
Sep 6, 20246.096.095.865.995.9981,000
Sep 5, 20246.146.146.046.126.1233,600
Sep 4, 20246.036.136.016.076.0742,200
Sep 3, 20246.016.146.016.086.0854,800
Aug 30, 20246.056.145.986.136.13116,600
Aug 29, 20246.036.115.945.955.9577,800
Aug 28, 20246.006.065.986.026.0290,500
Aug 27, 20246.156.155.986.076.0731,200
Aug 26, 20246.106.186.056.186.1876,500
Aug 23, 20245.716.095.716.026.0283,500
Aug 22, 20245.705.725.635.655.6553,400
Aug 21, 20245.815.815.685.735.7339,500
Aug 20, 20245.825.895.685.725.7272,900
Aug 19, 20245.695.905.685.855.85167,500
Aug 16, 20245.635.795.635.685.6868,400
Aug 15, 20245.645.795.585.635.63104,400
Aug 14, 20245.545.585.465.465.4656,100
Aug 13, 20245.405.535.355.495.4949,500
Aug 12, 20245.385.425.305.335.3364,900
Aug 9, 20245.585.585.335.355.3553,400
Aug 8, 20245.385.635.385.585.58115,600
Aug 7, 20245.225.975.225.395.39151,700
Aug 6, 20244.915.054.915.025.0262,500
Aug 5, 20245.165.164.874.884.88112,000
Aug 2, 20245.345.435.215.255.2577,300
Aug 1, 20245.755.785.445.555.55132,400
Jul 31, 20245.865.865.655.715.71138,100
Jul 30, 20245.885.885.685.815.8156,600
Jul 29, 20246.026.025.895.905.9060,100
Jul 26, 20246.156.165.846.006.0049,800
Jul 25, 20245.916.185.856.036.0375,500
Jul 24, 20245.896.105.785.825.8289,000
Jul 23, 20245.675.975.645.935.9373,200
Jul 22, 20245.795.795.565.675.6785,900
Jul 19, 20245.725.885.615.815.81118,500
Jul 18, 20245.605.775.605.715.7189,900
Jul 17, 20245.705.875.605.665.66109,400
Jul 16, 20245.475.815.475.755.75109,000
Jul 15, 20245.245.465.235.425.4299,800
Jul 12, 20245.145.305.095.185.18105,000
Jul 11, 20244.925.154.885.105.10349,000
Jul 10, 20244.764.844.764.824.8258,900
Jul 9, 20244.724.784.694.774.7748,300
Jul 8, 20244.634.754.624.724.7261,900
Jul 5, 20244.734.734.584.624.62125,900
Jul 3, 20244.704.764.654.724.7228,300
Jul 2, 20244.704.724.604.684.6861,100
Jul 1, 20244.854.954.654.704.7096,100
Jun 28, 20244.544.864.474.794.79369,800
Jun 27, 20244.364.564.354.474.4796,300
Jun 26, 20244.364.394.314.384.3894,300
Jun 25, 20244.584.584.374.384.3884,600
Jun 24, 20244.794.824.574.594.59142,500
Jun 21, 20244.744.834.704.774.7794,900
Jun 20, 20244.714.854.704.744.7460,700
Jun 18, 20245.075.074.744.784.78145,500
Jun 17, 20245.025.064.915.065.0654,000
Jun 14, 20244.955.084.905.065.0696,000
Jun 13, 20245.155.154.944.984.9868,000
Jun 12, 20245.265.305.155.185.1873,300
Jun 11, 20245.205.225.055.145.1477,800
Jun 10, 20245.275.275.095.155.1572,600
Jun 7, 20245.405.475.345.345.3481,600
Jun 6, 20245.335.395.335.385.3895,600
Jun 5, 20245.395.415.255.345.34110,600
Jun 4, 20245.415.455.365.415.4181,100
Jun 3, 20245.485.485.365.425.42107,400
May 31, 20245.485.505.405.455.4597,500
May 30, 20245.355.455.355.415.4165,300
May 29, 20245.535.535.335.355.3590,000
May 28, 20245.425.625.395.605.60212,300
May 24, 20245.385.455.325.455.4587,500
May 23, 20245.445.445.315.345.3495,000
May 22, 20245.395.495.385.445.4490,600
May 21, 20245.305.465.305.465.46118,000
May 20, 20245.355.425.315.325.32129,300
May 17, 20246.026.025.295.355.35342,000
May 16, 20246.416.476.066.086.0888,400
May 15, 20246.596.626.466.506.5066,400
May 14, 20246.596.596.396.556.55112,900
May 13, 20246.506.606.366.466.46106,100
May 10, 20246.436.496.336.496.4987,600
May 9, 20246.506.556.416.436.43128,200
May 8, 20246.206.376.136.366.3666,100
May 7, 20246.386.386.266.266.26103,200
May 6, 20246.366.446.336.396.3959,800
May 3, 20246.456.456.266.336.33140,200
May 2, 20246.386.476.346.366.3672,100
May 1, 20246.446.516.336.336.3390,700
Apr 30, 20246.556.566.356.386.38148,100
Apr 29, 20246.586.696.556.586.5899,500
Apr 26, 20246.596.796.456.566.5699,400
Apr 25, 20246.426.586.426.566.5684,700
Apr 24, 20246.416.516.386.466.46101,700
Apr 23, 20246.416.626.416.476.4787,300
Apr 22, 20246.446.476.356.446.44101,200
Apr 19, 20246.446.566.446.466.46123,300
Apr 18, 20246.356.566.306.476.47212,300
Apr 17, 20246.386.496.306.346.3488,500
Apr 16, 20246.506.506.216.306.30143,100
Apr 15, 20246.456.686.446.556.55133,400
Apr 12, 20246.436.506.316.456.45303,000
Apr 11, 20246.486.506.336.436.4380,100
Apr 10, 20246.336.536.306.476.47127,200
Apr 9, 20246.506.516.336.416.4191,700
Apr 8, 20246.576.666.386.466.46102,600
Apr 5, 20246.526.696.486.566.5676,500
Apr 4, 20246.486.646.416.566.5682,200
Apr 3, 20246.526.636.386.406.40111,800
Apr 2, 20246.346.576.326.556.55121,000
Apr 1, 20246.536.576.376.386.38124,800
Mar 28, 20246.526.786.526.526.52196,700
Mar 27, 20246.256.496.256.496.49142,200
Mar 26, 20246.086.325.866.216.21285,600
Mar 25, 20246.046.216.006.026.02264,100
Mar 22, 20246.006.155.976.056.05151,500
Mar 21, 20245.966.195.906.056.05240,800
Mar 20, 20245.305.785.285.745.74287,200
Mar 19, 20244.925.344.925.275.27232,400
Mar 18, 20245.005.144.884.954.95340,500
Mar 15, 20243.985.073.985.075.07741,700
Mar 14, 20244.124.123.994.014.01209,200
Mar 13, 20244.114.154.074.114.11107,100
Mar 12, 20244.334.334.114.154.15144,100
Mar 11, 20244.344.374.304.324.32103,800
Mar 8, 20244.514.564.314.344.3483,100
Mar 7, 20244.224.444.224.434.43116,800
Mar 6, 20244.234.254.034.184.18124,500
Mar 5, 20244.134.234.124.184.18132,000
Mar 4, 20244.264.294.084.174.17192,900
Mar 1, 20244.354.404.224.224.22154,600
Feb 29, 20244.454.474.324.354.3569,100
Feb 28, 20244.384.424.344.344.3488,800
Feb 27, 20244.394.524.374.444.44127,900
Feb 26, 20244.404.424.284.364.36111,800
Feb 23, 20244.404.444.304.434.43101,800
Feb 22, 20244.394.484.364.384.38140,200
Feb 21, 20244.434.474.384.384.38108,600
Feb 20, 20244.544.634.424.444.44115,800
Feb 16, 20244.724.864.604.644.64126,800
Feb 15, 20244.574.794.574.784.78111,600
Feb 14, 20244.564.614.434.504.50134,700
Feb 13, 20244.674.744.464.534.53174,800
Feb 12, 20244.774.994.774.954.95145,100
Feb 9, 20244.754.854.674.784.78102,700
Feb 8, 20244.594.714.564.714.7169,200
Feb 7, 20244.574.664.504.594.59115,000
Feb 6, 20244.604.734.524.544.5471,800
Feb 5, 20244.654.714.584.654.65103,700
Feb 2, 20244.724.794.654.654.65125,100
Feb 1, 20244.774.864.654.824.82133,200
Jan 31, 20245.025.044.704.734.73170,700
Jan 30, 20244.915.094.915.005.00116,600
Jan 29, 20244.954.964.844.954.9597,700
Jan 26, 20245.005.034.864.914.9192,700
Jan 25, 20244.924.984.834.954.95130,400
Jan 24, 20245.005.034.794.844.84136,100
Jan 23, 20245.195.194.914.924.92107,400
Jan 22, 20244.845.124.835.115.11137,000
Jan 19, 20244.744.814.614.794.79134,000
Jan 18, 20244.784.784.644.684.68111,900
Jan 17, 20244.834.894.704.714.71155,000
Jan 16, 20245.145.144.884.894.89116,700

Related Tickers

MEC Mayville Engineering Company, Inc.
15.33
+1.73%
 
IIIN Insteel Industries, Inc.
24.83
-0.76%
 
RYI Ryerson Holding Corporation
20.56
+2.70%
 
5851.T Ryobi Limited
2,200.00
+0.41%
 
NWPX Northwest Pipe Company
48.66
+2.68%
 
RYBIF Ryobi Limited
14.39
0.00%
 
ESAB ESAB Corporation
121.07
+0.85%
 
HIHO Highway Holdings Limited
1.9000
-1.55%
 
GIFI Gulf Island Fabrication, Inc.
7.01
+2.19%
 
AP Ampco-Pittsburgh Corporation
2.3400
+8.84%