Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Tredegar Corp (NY: TG )

5.315 -0.125 (-2.30%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 23, 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 30, 2008 7.236 7.261 7.034 7.192 683,857 -0.02(-0.27%)
May 29, 2008 7.142 7.443 7.142 7.211 248,337 +0.03(+0.48%)
May 28, 2008 7.211 7.231 7.054 7.177 298,959 +0.02(+0.34%)
May 27, 2008 6.980 7.211 6.980 7.152 223,404 +0.15(+2.11%)
May 26, 2008 7.138 7.142 6.911 7.005 0 +0.00(+0.00%)
May 23, 2008 7.138 7.142 6.911 7.005 284,072 -0.17(-2.33%)
May 22, 2008 7.138 7.295 7.138 7.172 290,331 +0.05(+0.69%)
May 21, 2008 7.241 7.354 7.088 7.123 403,383 -0.09(-1.23%)
May 20, 2008 7.103 7.246 7.034 7.211 451,347 +0.08(+1.17%)
May 19, 2008 7.187 7.270 7.039 7.128 500,675 -0.04(-0.55%)
May 16, 2008 7.093 7.231 7.034 7.167 459,581 +0.01(+0.21%)
May 15, 2008 7.093 7.187 7.020 7.152 284,193 +0.05(+0.76%)
May 14, 2008 7.010 7.206 7.010 7.098 461,868 +0.09(+1.26%)
May 13, 2008 7.157 7.177 6.891 7.010 404,480 -0.13(-1.86%)
May 12, 2008 7.216 7.216 7.005 7.142 435,193 +0.00(+0.07%)
May 09, 2008 7.261 7.369 7.123 7.138 275,334 -0.18(-2.49%)
May 08, 2008 7.231 7.369 7.201 7.320 399,186 +0.08(+1.16%)
May 07, 2008 7.433 7.654 7.206 7.236 543,660 -0.18(-2.46%)
May 06, 2008 7.585 7.753 7.325 7.418 770,219 -0.41(-5.28%)
May 05, 2008 7.832 7.832 7.723 7.832 466,961 +0.00(+0.06%)
May 02, 2008 8.058 8.068 7.723 7.827 710,243 -0.15(-1.91%)
May 01, 2008 8.102 8.161 7.896 7.979 568,540 -0.06(-0.80%)
Apr 30, 2008 8.343 8.383 7.984 8.043 404,066 -0.26(-3.08%)
Apr 29, 2008 8.339 8.368 8.073 8.299 575,981 -0.07(-0.82%)
Apr 28, 2008 8.481 8.644 8.265 8.368 663,487 -0.14(-1.62%)
Apr 25, 2008 8.713 8.713 8.344 8.506 346,626 -0.09(-1.09%)
Apr 24, 2008 8.545 8.678 8.309 8.599 324,645 +0.05(+0.63%)
Apr 23, 2008 8.742 8.787 8.506 8.545 164,380 -0.16(-1.87%)
Apr 22, 2008 8.910 8.910 8.570 8.708 280,492 -0.27(-3.02%)
Apr 21, 2008 8.959 9.047 8.875 8.978 291,576 -0.09(-0.98%)
Apr 18, 2008 9.195 9.353 8.924 9.067 513,959 -0.00(-0.05%)
Apr 17, 2008 9.008 9.102 8.880 9.072 399,172 +0.11(+1.26%)
Apr 16, 2008 9.166 9.166 8.668 8.959 1,136,903 -0.27(-2.88%)
Apr 15, 2008 9.200 9.239 9.092 9.225 629,408 +0.05(+0.54%)
Apr 14, 2008 9.220 9.392 9.111 9.175 570,334 -0.03(-0.37%)
Apr 11, 2008 9.426 9.495 9.151 9.210 302,087 -0.34(-3.61%)
Apr 10, 2008 9.333 9.682 9.279 9.554 296,145 +0.20(+2.16%)
Apr 09, 2008 9.495 9.549 9.323 9.353 359,579 -0.17(-1.76%)
Apr 08, 2008 9.417 9.599 9.372 9.520 212,700 +0.01(+0.10%)
Apr 07, 2008 9.604 9.737 9.451 9.510 269,329 -0.00(-0.05%)
Apr 04, 2008 9.554 9.609 9.421 9.515 525,388 -0.08(-0.82%)
Apr 03, 2008 9.495 9.741 9.436 9.594 541,039 +0.02(+0.26%)
Apr 02, 2008 9.298 9.741 9.166 9.569 550,136 +0.24(+2.53%)
Apr 01, 2008 9.205 9.377 9.106 9.333 421,744 +0.37(+4.12%)
Mar 31, 2008 9.131 9.234 8.919 8.964 712,455 -0.17(-1.89%)
Mar 28, 2008 9.052 9.402 8.801 9.136 650,290 +0.32(+3.57%)
Mar 27, 2008 8.535 9.092 8.496 8.821 810,750 +0.33(+3.88%)
Mar 26, 2008 8.270 8.516 8.206 8.491 434,453 +0.18(+2.19%)
Mar 25, 2008 8.216 8.383 8.083 8.309 252,924 +0.06(+0.72%)
Mar 24, 2008 7.896 8.457 7.896 8.250 380,504 +0.37(+4.75%)
Mar 21, 2008 7.969 8.102 7.753 7.876 1,152,686 +0.00(+0.00%)
Mar 20, 2008 7.969 8.102 7.753 7.876 1,152,686 +0.13(+1.72%)
Mar 19, 2008 8.294 8.294 7.743 7.743 380,439 -0.52(-6.31%)
Mar 18, 2008 8.028 8.265 7.802 8.265 421,346 +0.41(+5.27%)
Mar 17, 2008 7.448 8.009 7.384 7.851 393,506 +0.16(+2.05%)
Mar 14, 2008 8.024 8.048 7.649 7.694 642,164 -0.26(-3.22%)
Mar 13, 2008 7.536 8.019 7.457 7.950 728,098 +0.28(+3.66%)
Mar 12, 2008 7.940 8.063 7.659 7.669 419,826 -0.21(-2.69%)
Mar 11, 2008 7.585 7.974 7.571 7.881 531,040 +0.52(+7.02%)
Mar 10, 2008 7.659 7.743 7.344 7.364 730,990 -0.24(-3.17%)
Mar 07, 2008 7.334 7.645 7.261 7.605 744,967 +0.20(+2.66%)
Mar 06, 2008 7.521 7.566 7.339 7.408 772,791 -0.19(-2.46%)
Mar 05, 2008 7.679 7.792 7.497 7.595 644,602 +0.00(+0.00%)
Mar 04, 2008 7.531 7.753 7.448 7.595 630,991 -0.08(-1.03%)
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
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.