TG - Tredegar Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201916.0616.0615.7715.8715.87107,200
May 22, 201916.1816.3216.0216.2816.2882,000
May 21, 201916.1016.2615.9916.2216.2287,500
May 20, 201915.9716.2015.9516.0116.0186,500
May 17, 201916.3716.4716.1216.1816.1882,600
May 16, 201916.8616.8616.4116.5516.55106,300
May 15, 201916.4917.0216.4016.8416.8499,200
May 14, 201916.6516.7116.4316.6216.6262,900
May 13, 201916.8816.8816.2916.6716.67129,000
May 10, 201917.2717.3117.0117.1817.1884,400
May 09, 201917.2017.3916.9617.2917.2988,700
May 08, 201917.6817.7817.3117.3917.3985,400
May 07, 201917.5217.7517.4917.6917.6989,500
May 06, 201917.7117.9717.6117.7617.7659,000
May 03, 201917.5318.2617.5318.1418.1463,200
May 02, 201917.5017.7417.3017.5217.5276,800
May 01, 201918.0518.1717.4917.5417.54372,700
Apr 30, 201918.5018.6717.8918.0218.02148,200
Apr 29, 201918.0218.4617.8118.4318.43109,400
Apr 26, 201917.8718.0317.6917.9917.9954,300
Apr 25, 201918.1918.1917.7517.8517.8578,100
Apr 24, 201918.2418.2917.8918.2118.2162,900
Apr 23, 201917.8918.2417.7318.1918.19103,400
Apr 22, 201918.0118.0717.7917.8617.8645,600
Apr 18, 201918.0818.3218.0118.1018.1047,200
Apr 17, 201918.2918.3717.9218.2018.2059,100
Apr 16, 201918.1418.2818.0518.2218.2248,100
Apr 15, 201918.1318.1617.9718.0918.0951,900
Apr 12, 201918.2018.3018.0218.1318.1372,500
Apr 11, 201917.5418.4117.5218.0918.09108,600
Apr 10, 201917.0817.7517.0717.5717.5794,500
Apr 09, 201917.5817.5817.1217.1317.1356,000
Apr 08, 201917.5217.6917.3117.6717.6755,600
Apr 05, 201917.2017.6017.1317.5517.5569,800
Apr 04, 201916.9217.3316.8517.1717.1760,600
Apr 03, 201916.9017.0216.7616.9116.9181,200
Apr 02, 201917.0517.1216.6316.7716.77102,900
Apr 01, 201916.2517.2116.2517.0617.06219,800
Mar 29, 201916.4016.6016.0116.1416.14422,500
Mar 28, 201916.4416.6616.2916.5316.53121,000
Mar 27, 201916.9817.0816.3616.3616.36241,100
Mar 26, 201917.4117.4116.8516.9616.9674,900
Mar 25, 201917.0917.4316.8617.1617.1679,900
Mar 22, 201918.4818.4917.0617.0617.06138,300
Mar 21, 201918.7018.9818.4018.4818.48104,400
Mar 20, 201919.0319.1818.2718.7518.75201,800
Mar 19, 201917.2519.1916.7119.0319.03283,200
Mar 18, 201916.3317.1016.2416.9716.97128,900
Mar 15, 201916.7516.7916.2816.3716.37212,300
Mar 14, 201916.8616.8616.5316.6016.6055,200
Mar 14, 20190.11 Dividend
Mar 13, 201917.1817.2016.9416.9616.8577,000
Mar 12, 201917.2617.3017.0017.0916.9864,300
Mar 11, 201916.7717.2316.6917.2117.1090,700
Mar 08, 201916.8916.9916.5616.7416.6362,300
Mar 07, 201917.3617.3616.8716.9816.87116,100
Mar 06, 201917.4117.4517.2517.3517.2498,200
Mar 05, 201917.4717.5617.2417.3917.2851,500
Mar 04, 201917.1517.6717.1117.5517.44120,300
Mar 01, 201917.5017.7717.0217.2417.1395,200
Feb 28, 201917.1117.5717.1117.4217.3169,800
Feb 27, 201917.1217.2317.0117.2017.0993,500
Feb 26, 201917.4317.7017.1117.2017.0976,400
Feb 25, 201917.8217.9317.3817.4417.3379,200
Feb 22, 201917.9018.1717.6817.8217.7061,600
Feb 21, 201918.7018.7017.4517.7317.62103,900
Feb 20, 201918.0018.8517.8518.6418.52120,500
Feb 19, 201917.3118.2817.3118.1318.01111,200
Feb 15, 201917.1417.4517.0917.4417.3388,000
Feb 14, 201916.8417.1216.6416.9716.8679,500
Feb 13, 201917.1717.2616.7916.8416.7341,800
Feb 12, 201916.8017.1916.6917.1517.0474,800
Feb 11, 201916.2616.7216.1516.7016.5997,300
Feb 08, 201915.7516.2715.7016.2416.1367,700
Feb 07, 201916.2116.3915.5915.8715.7780,400
Feb 06, 201916.6816.6916.2616.3416.2340,400
Feb 05, 201916.5516.7516.2016.6816.5752,700
Feb 04, 201916.2516.4916.1916.4816.3760,600
Feb 01, 201916.3016.4016.0216.3216.2163,800
Jan 31, 201916.3916.5016.2516.3116.2062,900
Jan 30, 201916.5016.5416.2816.4316.3251,000
Jan 29, 201916.4516.4516.2816.3616.2548,900
Jan 28, 201916.5316.6316.1616.2516.1435,500
Jan 25, 201916.5316.9316.5316.7316.6237,400
Jan 24, 201916.3816.5216.1816.3716.2644,500
Jan 23, 201916.6216.7516.2316.4116.3042,300
Jan 22, 201916.8116.9316.3816.5616.4569,200
Jan 18, 201916.8917.1416.8516.9616.8553,800
Jan 17, 201916.6717.0416.6716.7916.6884,500
Jan 16, 201916.3416.9116.2716.7916.6868,100
Jan 15, 201916.5616.6316.1816.3316.2244,200
Jan 14, 201916.5716.7516.3716.5716.4655,700
Jan 11, 201916.7817.0416.6316.7616.6556,400
Jan 10, 201916.6016.9216.3516.8616.7560,300
Jan 09, 201916.7316.8916.5116.7616.6558,400
Jan 08, 201916.7216.8616.5116.6516.5455,700
Jan 07, 201916.3716.6616.2016.4916.3861,200
Jan 04, 201916.0116.4915.8716.4516.3498,600
Jan 03, 201916.1116.1115.5815.6915.5975,500
Jan 02, 201915.5916.2215.4516.2216.11104,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...