TG - Tredegar Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 201916.6716.7316.4516.7316.7367,700
Jul 17, 201916.8616.8916.5416.6816.6897,700
Jul 16, 201916.5017.0216.4016.8816.8882,500
Jul 15, 201916.9617.0716.4716.5116.51173,200
Jul 12, 201916.6417.1616.6416.9516.95105,800
Jul 11, 201916.8716.8716.4316.6216.62104,600
Jul 10, 201916.8016.9516.6116.9116.9182,200
Jul 09, 201916.6016.7116.4316.7016.7082,200
Jul 08, 201916.6016.7916.5916.7016.7064,900
Jul 05, 201916.4316.7216.2916.7016.7047,800
Jul 03, 201916.4516.6416.4316.5816.5833,900
Jul 02, 201916.7916.7916.1516.4216.4241,000
Jul 01, 201916.8016.8916.5716.7716.7782,100
Jun 28, 201916.4416.7116.4416.6216.62175,100
Jun 27, 201916.0416.3916.0416.3916.3978,000
Jun 26, 201915.9416.2715.8716.0516.0573,800
Jun 25, 201916.1816.2315.8415.8815.8876,200
Jun 24, 201916.4516.4816.1916.2016.2082,800
Jun 21, 201916.6216.6616.4116.4116.41135,800
Jun 20, 201916.4716.8716.3016.7716.77121,500
Jun 19, 201916.2016.2315.9916.2016.2082,500
Jun 18, 201916.1316.4616.0516.1916.19119,900
Jun 17, 201915.9716.0815.8015.9815.98107,100
Jun 14, 201916.2316.3215.9515.9715.97112,600
Jun 13, 201916.3716.4316.1916.2616.26102,600
Jun 13, 20190.11 Dividend
Jun 12, 201916.2516.3716.1316.3416.2356,800
Jun 11, 201916.6216.6216.1416.2516.1478,900
Jun 10, 201916.4416.6016.2816.4116.3090,900
Jun 07, 201916.1516.4316.0616.3516.2453,400
Jun 06, 201916.2216.2715.7516.0615.9598,100
Jun 05, 201916.4516.4716.1816.2216.1163,300
Jun 04, 201916.2316.5416.2016.4616.3567,000
Jun 03, 201915.6016.0815.6016.0515.9492,500
May 31, 201915.6115.6815.4815.5915.4994,100
May 30, 201915.8215.9615.7515.8315.7278,400
May 29, 201915.7115.9015.5715.8215.71126,700
May 28, 201915.8415.8515.5915.7615.65118,300
May 24, 201916.0016.0015.7215.8515.7462,700
May 23, 201916.0616.0615.7715.8715.76107,200
May 22, 201916.1816.3216.0216.2816.1782,000
May 21, 201916.1016.2615.9916.2216.1187,500
May 20, 201915.9716.2015.9516.0115.9086,500
May 17, 201916.3716.4716.1216.1816.0782,600
May 16, 201916.8616.8616.4116.5516.44106,300
May 15, 201916.4917.0216.4016.8416.7399,200
May 14, 201916.6516.7116.4316.6216.5162,900
May 13, 201916.8816.8816.2916.6716.56129,000
May 10, 201917.2717.3117.0117.1817.0684,400
May 09, 201917.2017.3916.9617.2917.1788,700
May 08, 201917.6817.7817.3117.3917.2785,400
May 07, 201917.5217.7517.4917.6917.5789,500
May 06, 201917.7117.9717.6117.7617.6459,000
May 03, 201917.5318.2617.5318.1418.0263,200
May 02, 201917.5017.7417.3017.5217.4076,800
May 01, 201918.0518.1717.4917.5417.42372,700
Apr 30, 201918.5018.6717.8918.0217.90148,200
Apr 29, 201918.0218.4617.8118.4318.31109,400
Apr 26, 201917.8718.0317.6917.9917.8754,300
Apr 25, 201918.1918.1917.7517.8517.7378,100
Apr 24, 201918.2418.2917.8918.2118.0962,900
Apr 23, 201917.8918.2417.7318.1918.07103,400
Apr 22, 201918.0118.0717.7917.8617.7445,600
Apr 18, 201918.0818.3218.0118.1017.9847,200
Apr 17, 201918.2918.3717.9218.2018.0859,100
Apr 16, 201918.1418.2818.0518.2218.1048,100
Apr 15, 201918.1318.1617.9718.0917.9751,900
Apr 12, 201918.2018.3018.0218.1318.0172,500
Apr 11, 201917.5418.4117.5218.0917.97108,600
Apr 10, 201917.0817.7517.0717.5717.4594,500
Apr 09, 201917.5817.5817.1217.1317.0156,000
Apr 08, 201917.5217.6917.3117.6717.5555,600
Apr 05, 201917.2017.6017.1317.5517.4369,800
Apr 04, 201916.9217.3316.8517.1717.0560,600
Apr 03, 201916.9017.0216.7616.9116.8081,200
Apr 02, 201917.0517.1216.6316.7716.66102,900
Apr 01, 201916.2517.2116.2517.0616.95219,800
Mar 29, 201916.4016.6016.0116.1416.03422,500
Mar 28, 201916.4416.6616.2916.5316.42121,000
Mar 27, 201916.9817.0816.3616.3616.25241,100
Mar 26, 201917.4117.4116.8516.9616.8574,900
Mar 25, 201917.0917.4316.8617.1617.0479,900
Mar 22, 201918.4818.4917.0617.0616.95138,300
Mar 21, 201918.7018.9818.4018.4818.36104,400
Mar 20, 201919.0319.1818.2718.7518.62201,800
Mar 19, 201917.2519.1916.7119.0318.90283,200
Mar 18, 201916.3317.1016.2416.9716.86128,900
Mar 15, 201916.7516.7916.2816.3716.26212,300
Mar 14, 201916.8616.8616.5316.6016.4955,200
Mar 14, 20190.11 Dividend
Mar 13, 201917.1817.2016.9416.9616.7477,000
Mar 12, 201917.2617.3017.0017.0916.8664,300
Mar 11, 201916.7717.2316.6917.2116.9890,700
Mar 08, 201916.8916.9916.5616.7416.5262,300
Mar 07, 201917.3617.3616.8716.9816.76116,100
Mar 06, 201917.4117.4517.2517.3517.1298,200
Mar 05, 201917.4717.5617.2417.3917.1651,500
Mar 04, 201917.1517.6717.1117.5517.32120,300
Mar 01, 201917.5017.7717.0217.2417.0195,200
Feb 28, 201917.1117.5717.1117.4217.1969,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...