Tredegar Corporation Historical Stock Prices

TG 
$22.09
*  
0.23
1.05%
Get TG Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading TG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.73  22.11  21.66  22.09 29,361
12/24/2014 21.86 22.11 21.66 22.09 29,361
12/23/2014 22.34 22.47 21.516 21.86 69,452
12/22/2014 22.06 22.49 21.38 22.26 89,701
12/19/2014 21.45 22.175 21.25 22.12 258,387
12/18/2014 21.55 21.68 20.82 21.5 78,811
12/17/2014 20.23 21.38 20.23 21.33 100,498
12/16/2014 19.84 20.93 19.69 20.23 111,650
12/15/2014 19.74 20.34 19.65 19.83 115,265
12/12/2014 19.19 19.88 19.19 19.58 109,522
12/11/2014 18.61 20.62 18.61 19.49 151,836
12/10/2014 18.59 18.95 18.39 18.46 111,457
12/09/2014 17.8 18.86 17.79 18.82 51,306
12/08/2014 18.08 18.4 18.04 18.08 46,704
12/05/2014 18.06 18.378 17.85 18.18 59,489
12/04/2014 18.29 18.32 17.86 18.1 56,938
12/03/2014 17.96 18.55 17.96 18.36 48,917
12/02/2014 17.92 18.31 17.82 18.01 39,301
12/01/2014 18.34 18.34 17.85 17.85 58,584
11/28/2014 18.56 18.88 18.27 18.34 58,457
11/26/2014 18.74 18.91 18.66 18.84 64,431
11/25/2014 18.98 19.28 18.6 18.69 47,653
11/24/2014 19.08 19.28 18.71 18.9 52,766
11/21/2014 20.08 20.39 19.06 19.13 88,867
11/20/2014 18.02 19.956 18.02 19.81 171,576
11/19/2014 18.28 18.31 17.83 18.08 51,693
11/18/2014 18.63 18.66 18.21 18.28 60,964
11/17/2014 18.8 18.845 18.38 18.46 60,992
11/14/2014 18.93 18.99 18.71 18.83 48,588
11/13/2014 19.59 19.78 18.74 18.87 95,988
11/12/2014 19.19 19.95 19.18 19.84 72,338
11/11/2014 18.08 19.31 18 19.21 99,917
11/10/2014 17.82 18.06 17.67 17.99 75,716
11/07/2014 18.52 18.52 17.58 17.75 90,691
11/06/2014 18.96 18.96 18.51 18.66 54,035
11/05/2014 18.79 19.0075 18.479 18.8 61,220
11/04/2014 18.43 18.74 18.3 18.72 64,709
11/03/2014 19.11 19.11 18.47 18.57 66,564
10/31/2014 18.63 19.24 18.57 19.02 122,050
10/30/2014 17.67 18.44 17.67 18.2 85,045
10/29/2014 17.78 17.92 17.66 17.83 90,401
10/28/2014 17.23 17.74 17.161 17.74 151,202
10/27/2014 17.17 17.17 16.68 17.05 35,449
10/24/2014 17.18 17.3 16.95 17.25 51,224
10/23/2014 17.45 17.55 17.08 17.11 127,913
10/22/2014 17.66 17.66 17.24 17.28 57,801
10/21/2014 17.65 17.67 17.22 17.6 71,432
10/20/2014 17.28 17.65 17.28 17.55 59,254
10/17/2014 17.94 17.94 17.3 17.34 85,824
10/16/2014 17.06 17.915 17.06 17.66 125,668
10/15/2014 16.77 17.44 16.77 17.28 143,541
10/14/2014 17.02 17.39 16.89 16.99 95,875
10/13/2014 17 17 16.68 16.76 109,959
10/10/2014 16.83 17.23 16.83 16.88 76,289
10/09/2014 17.51 17.52 16.75 17.09 98,419
10/08/2014 17.5 18.15 17.18 17.58 120,031
10/07/2014 17.66 17.89 17.51 17.57 68,658
10/06/2014 18.13 18.175 17.72 17.8 54,341
10/03/2014 18.53 18.53 18 18.03 47,643
10/02/2014 18.12 18.37 18.07 18.25 36,778
10/01/2014 18.45 18.45 17.66 18.12 84,268
09/30/2014 18.98 19.01 18.38 18.41 65,565
09/29/2014 18.84 19.063 18.6488 18.98 37,574
09/26/2014 18.6 19.131 18.6 19.08 58,836
09/25/2014 19.18 19.36 18.56 18.66 50,413
09/24/2014 19.42 19.42 18.95 19.2 37,963
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?