Tredegar Corporation Historical Stock Prices

TG 
$20.14
*  
0.29
1.46%
Get TG Alerts
*Delayed - data as of May 27, 2015  -  Find a broker to begin trading TG now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    TG Pre-Market
 
 
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 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  19.81  20.20  19.73  20.14 30,405
05/27/2015 19.73 20.2 19.73 20.14 30,405
05/26/2015 20.13 20.13 19.67 19.85 39,288
05/22/2015 20.26 20.37 19.68 20.2 52,560
05/21/2015 20.05 20.4 19.82 20.27 47,039
05/20/2015 20.42 20.53 19.86 20.15 66,126
05/19/2015 20.99 20.99 20.25 20.46 30,558
05/18/2015 20.49 21.29 20.35 20.99 57,403
05/15/2015 20.23 20.56 19.9645 20.47 31,902
05/14/2015 19.94 20.3 19.85 20.25 42,737
05/13/2015 20.01 20.285 19.65 19.75 36,922
05/12/2015 20 20.09 19.76 20 79,218
05/11/2015 20.42 20.58 19.91 19.99 51,957
05/08/2015 20.73 20.94 20.25 20.36 51,477
05/07/2015 20.35 20.885 20.26 20.63 52,151
05/06/2015 20.14 20.49 20 20.43 47,263
05/05/2015 20.04 20.959 19.83 19.98 76,672
05/04/2015 20.39 21.0099 19.86 20.09 50,980
05/01/2015 20.49 20.56 20.03 20.07 47,727
04/30/2015 20.73 20.82 20.35 20.47 71,649
04/29/2015 21.4 21.4 20.65 21 41,035
04/28/2015 21.04 21.6 20.9 21.43 70,494
04/27/2015 20.52 21.37 20.355 20.93 50,082
04/24/2015 20.58 20.85 20.51 20.61 46,598
04/23/2015 20.31 20.51 19.92 20.49 51,659
04/22/2015 20.33 20.567 20.1 20.45 43,341
04/21/2015 20.91 20.91 20.29 20.31 47,037
04/20/2015 20.05 20.8 20.05 20.74 44,325
04/17/2015 20.55 20.55 19.92 20.03 49,810
04/16/2015 21.17 21.26 20.6 20.74 47,311
04/15/2015 21.35 21.48 20.78 21.22 51,054
04/14/2015 21.04 21.26 20.87 21.2 49,778
04/13/2015 20.78 21.04 20.65 21 33,376
04/10/2015 20.81 20.95 20.63 20.78 25,939
04/09/2015 20.75 20.75 20.35 20.58 19,356
04/08/2015 20.44 20.92 20.44 20.67 92,171
04/07/2015 20.17 20.5 20.11 20.36 48,031
04/06/2015 19.8 20.43 19.8 20.21 75,259
04/02/2015 20.34 20.5 19.78 20.01 51,312
04/01/2015 20.12 20.44 19.62 20.41 74,354
03/31/2015 20.09 20.3 19.85 20.11 37,121
03/30/2015 19.83 20.23 19.83 20.16 25,172
03/27/2015 19.73 19.9 19.61 19.83 45,106
03/26/2015 19.69 20.04 19.69 19.77 36,045
03/25/2015 20 20.13 19.51 19.73 69,846
03/24/2015 19.64 20.13 19.64 19.94 56,646
03/23/2015 19.88 20.2498 19.62 19.72 101,614
03/20/2015 20 20.0825 19.73 19.86 95,319
03/19/2015 19.94 20.17 19.68 19.83 34,166
03/18/2015 19.67 20.19 19.55 20.1 51,378
03/17/2015 19.43 19.7 19.35 19.7 58,191
03/16/2015 19.84 19.84 19.37 19.51 87,188
03/13/2015 19.7 19.79 19.37 19.69 95,332
03/12/2015 19.1 19.805 19.1 19.68 87,038
03/11/2015 19.21 19.52 18.79 18.87 130,994
03/10/2015 19.1 19.37 18.93 19.23 43,671
03/09/2015 19.34 19.64 19.19 19.32 61,583
03/06/2015 19.17 19.37 18.82 19.17 57,053
03/05/2015 19.9 20.01 19 19.27 89,459
03/04/2015 19.7 20.06 19.5196 19.96 44,814
03/03/2015 20.47 20.47 19.49 19.74 54,678
03/02/2015 20.61 21 20.38 20.83 50,191
02/27/2015 20.99 20.99 20.49 20.56 41,870
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?