Tredegar Corp (NY: TG )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	12.07	12.36	12.03	12.10	137,881	-0.08(-0.65%)
Oct 30, 2019	12.32	12.41	12.11	12.18	136,027	-0.21(-1.67%)
Oct 29, 2019	12.12	12.43	12.12	12.38	112,481	+0.19(+1.60%)
Oct 28, 2019	11.94	12.30	11.94	12.19	101,048	+0.24(+2.04%)
Oct 25, 2019	11.75	11.97	11.75	11.94	86,281	+0.17(+1.45%)
Oct 24, 2019	12.08	12.10	11.77	11.77	121,134	-0.21(-1.73%)
Oct 23, 2019	11.94	12.03	11.91	11.98	60,078	+0.01(+0.05%)
Oct 22, 2019	11.95	11.98	11.81	11.97	79,765	-0.01(-0.05%)
Oct 21, 2019	12.02	12.15	11.95	11.98	123,544	+0.11(+0.92%)
Oct 18, 2019	11.84	11.97	11.82	11.87	96,964	-0.07(-0.61%)
Oct 17, 2019	11.82	11.96	11.79	11.94	156,712	+0.15(+1.24%)
Oct 16, 2019	11.75	11.99	11.75	11.80	89,820	+0.00(+0.00%)
Oct 15, 2019	11.91	11.98	11.71	11.80	84,291	-0.05(-0.41%)
Oct 14, 2019	11.79	11.85	11.66	11.85	90,868	+0.03(+0.26%)
Oct 11, 2019	11.75	12.06	11.75	11.82	114,549	+0.27(+2.37%)
Oct 10, 2019	11.59	11.68	11.49	11.54	92,855	+0.01(+0.05%)
Oct 09, 2019	11.62	11.64	11.43	11.54	114,878	+0.07(+0.58%)
Oct 08, 2019	11.55	11.62	11.41	11.47	108,241	-0.18(-1.51%)
Oct 07, 2019	11.59	11.72	11.51	11.65	97,115	+0.01(+0.05%)
Oct 04, 2019	11.42	11.64	11.37	11.64	135,421	+0.24(+2.08%)
Oct 03, 2019	11.44	11.48	11.26	11.40	109,669	-0.12(-1.00%)
Oct 02, 2019	11.48	11.59	11.35	11.52	140,453	-0.05(-0.47%)
Oct 01, 2019	11.96	12.08	11.54	11.57	212,907	-0.30(-2.56%)
Sep 30, 2019	11.89	12.01	11.86	11.88	121,624	-0.07(-0.56%)
Sep 27, 2019	11.86	11.97	11.81	11.94	123,424	+0.14(+1.19%)
Sep 26, 2019	11.90	12.01	11.71	11.80	116,457	-0.12(-0.97%)
Sep 25, 2019	11.46	11.97	11.45	11.92	167,276	+0.47(+4.15%)
Sep 24, 2019	11.52	11.65	11.36	11.45	367,619	-0.12(-1.05%)
Sep 23, 2019	11.34	11.66	11.34	11.57	202,758	+0.20(+1.77%)
Sep 20, 2019	11.68	11.74	11.32	11.37	900,453	-0.32(-2.76%)
Sep 19, 2019	11.81	11.95	11.68	11.69	165,115	-0.12(-0.98%)
Sep 18, 2019	12.01	12.03	11.68	11.80	365,603	-0.23(-1.92%)
Sep 17, 2019	12.00	12.10	11.82	12.04	97,166	+0.01(+0.10%)
Sep 16, 2019	11.94	12.09	11.88	12.02	156,495	+0.02(+0.15%)
Sep 13, 2019	11.95	12.08	11.79	12.01	119,479	+0.18(+1.54%)
Sep 12, 2019	11.73	11.88	11.44	11.82	149,661	+0.10(+0.88%)
Sep 11, 2019	11.30	11.72	11.19	11.72	152,456	+0.52(+4.64%)
Sep 10, 2019	10.94	11.31	10.88	11.20	152,228	+0.31(+2.89%)
Sep 09, 2019	10.84	10.95	10.75	10.88	124,394	+0.11(+1.01%)
Sep 06, 2019	10.96	10.96	10.73	10.78	78,220	+0.06(+0.56%)
Sep 05, 2019	10.55	10.88	10.47	10.72	105,155	+0.32(+3.08%)
Sep 04, 2019	10.38	10.49	10.32	10.39	67,912	+0.13(+1.24%)
Sep 03, 2019	10.39	10.39	10.10	10.27	317,549	-0.19(-1.79%)
Aug 30, 2019	10.55	10.65	10.38	10.46	80,535	-0.07(-0.63%)
Aug 29, 2019	10.58	10.65	10.50	10.52	60,877	+0.12(+1.16%)
Aug 28, 2019	10.24	10.53	10.19	10.40	68,502	+0.14(+1.36%)
Aug 27, 2019	10.50	10.50	10.22	10.26	91,219	-0.13(-1.22%)
Aug 26, 2019	10.40	10.50	10.28	10.39	77,226	+0.07(+0.70%)
Aug 23, 2019	10.58	10.58	10.27	10.32	136,430	-0.36(-3.34%)
Aug 22, 2019	11.02	11.08	10.67	10.67	96,376	-0.30(-2.70%)
Aug 21, 2019	11.07	11.10	10.90	10.97	125,580	+0.05(+0.44%)
Aug 20, 2019	11.04	11.07	10.83	10.92	133,212	-0.18(-1.58%)
Aug 19, 2019	11.01	11.16	11.01	11.10	113,887	+0.21(+1.94%)
Aug 16, 2019	10.62	10.91	10.56	10.88	105,836	+0.31(+2.98%)
Aug 15, 2019	10.67	10.67	10.52	10.57	115,324	-0.06(-0.57%)
Aug 14, 2019	10.74	10.91	10.60	10.63	209,411	-0.37(-3.35%)
Aug 13, 2019	10.89	11.25	10.81	11.00	171,725	+0.11(+1.06%)
Aug 12, 2019	10.27	10.97	10.27	10.88	147,523	+0.56(+5.45%)
Aug 09, 2019	9.004	10.41	9.004	10.32	226,557	+0.38(+3.83%)
Aug 08, 2019	9.669	10.00	9.648	9.941	242,082	+0.34(+3.59%)
Aug 07, 2019	9.439	9.627	9.412	9.597	85,331	+0.06(+0.63%)
Aug 06, 2019	9.615	9.644	9.421	9.536	295,526	-0.05(-0.57%)
Aug 05, 2019	9.645	9.645	9.391	9.591	197,791	-0.10(-1.06%)
Aug 02, 2019	9.772	9.826	9.530	9.693	119,728	-0.17(-1.72%)

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.