Tredegar Corp (NY: TG )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	13.86	13.86	13.69	13.74	83,753	-0.08(-0.59%)
May 27, 2021	13.98	14.07	13.77	13.82	124,849	+0.00(+0.00%)
May 26, 2021	13.57	13.99	13.52	13.82	76,207	+0.23(+1.73%)
May 25, 2021	14.02	14.10	13.58	13.59	108,839	-0.39(-2.77%)
May 24, 2021	14.07	14.10	13.93	13.98	105,466	-0.13(-0.89%)
May 21, 2021	13.98	14.27	13.98	14.10	136,150	+0.20(+1.43%)
May 20, 2021	13.88	13.97	13.72	13.90	81,655	+0.06(+0.46%)
May 19, 2021	13.79	13.95	13.56	13.84	73,631	-0.14(-0.97%)
May 18, 2021	14.50	14.62	13.97	13.98	141,493	-0.52(-3.61%)
May 17, 2021	14.09	14.58	14.09	14.50	123,609	+0.34(+2.42%)
May 14, 2021	13.89	14.26	13.86	14.16	118,221	+0.38(+2.75%)
May 13, 2021	13.39	13.86	13.38	13.78	125,435	+0.41(+3.03%)
May 12, 2021	13.74	13.86	13.35	13.37	146,561	-0.41(-3.01%)
May 11, 2021	13.32	13.79	13.24	13.79	125,640	+0.44(+3.31%)
May 10, 2021	13.62	13.76	13.34	13.34	138,468	-0.27(-1.99%)
May 07, 2021	13.95	13.98	13.50	13.61	114,560	-0.32(-2.26%)
May 06, 2021	13.81	13.95	13.63	13.93	114,785	+0.15(+1.11%)
May 05, 2021	13.82	13.91	13.63	13.78	110,547	-0.07(-0.52%)
May 04, 2021	13.61	13.92	13.52	13.85	113,458	+0.24(+1.79%)
May 03, 2021	13.33	13.72	13.33	13.61	193,358	+0.42(+3.21%)
Apr 30, 2021	13.35	13.54	13.14	13.18	142,410	-0.17(-1.28%)
Apr 29, 2021	13.50	13.50	13.17	13.35	93,060	+0.06(+0.47%)
Apr 28, 2021	13.16	13.35	13.11	13.29	103,010	+0.11(+0.82%)
Apr 27, 2021	13.26	13.45	13.08	13.18	131,198	-0.14(-1.08%)
Apr 26, 2021	13.52	13.64	13.28	13.33	124,045	-0.14(-1.01%)
Apr 23, 2021	13.44	13.66	13.42	13.46	114,016	+0.05(+0.34%)
Apr 22, 2021	13.79	13.90	13.39	13.42	118,211	-0.30(-2.17%)
Apr 21, 2021	13.47	13.77	13.47	13.71	115,614	+0.30(+2.22%)
Apr 20, 2021	13.54	13.67	13.30	13.42	155,669	-0.20(-1.46%)
Apr 19, 2021	13.90	13.90	13.58	13.61	101,102	-0.34(-2.45%)
Apr 16, 2021	13.88	14.04	13.65	13.96	129,322	+0.23(+1.71%)
Apr 15, 2021	13.87	13.87	13.61	13.72	83,121	+0.01(+0.07%)
Apr 14, 2021	13.70	13.95	13.64	13.71	101,334	+0.04(+0.33%)
Apr 13, 2021	13.92	13.92	13.57	13.67	135,334	-0.20(-1.43%)
Apr 12, 2021	13.75	13.94	13.70	13.87	119,299	+0.14(+0.98%)
Apr 09, 2021	13.66	13.89	13.63	13.73	185,443	+0.12(+0.86%)
Apr 08, 2021	13.42	13.64	13.08	13.61	268,646	+0.20(+1.48%)
Apr 07, 2021	13.81	13.92	13.33	13.42	123,006	-0.36(-2.62%)
Apr 06, 2021	13.75	13.90	13.70	13.78	115,149	+0.04(+0.26%)
Apr 05, 2021	14.03	14.13	13.52	13.74	286,599	-0.12(-0.85%)
Apr 01, 2021	13.55	13.88	13.43	13.86	147,179	+0.32(+2.40%)
Mar 31, 2021	13.61	13.85	13.43	13.53	249,536	-0.09(-0.66%)
Mar 30, 2021	13.70	13.88	13.60	13.62	110,562	-0.07(-0.53%)
Mar 29, 2021	14.08	14.42	13.69	13.70	180,937	-0.45(-3.19%)
Mar 26, 2021	14.11	14.18	13.82	14.15	218,828	+0.22(+1.55%)
Mar 25, 2021	13.60	14.11	13.52	13.93	224,176	+0.21(+1.51%)
Mar 24, 2021	13.91	14.41	13.67	13.72	223,952	-0.02(-0.13%)
Mar 23, 2021	14.16	14.34	13.69	13.74	196,230	-0.50(-3.54%)
Mar 22, 2021	14.71	14.72	14.12	14.25	140,795	-0.51(-3.48%)
Mar 19, 2021	14.98	14.98	14.43	14.76	736,674	-0.22(-1.44%)
Mar 18, 2021	15.01	15.51	14.88	14.98	175,463	-0.06(-0.42%)
Mar 17, 2021	15.53	15.68	14.91	15.04	194,025	-0.52(-3.36%)
Mar 16, 2021	15.75	15.81	15.35	15.56	138,862	-0.26(-1.65%)
Mar 15, 2021	16.08	16.15	15.52	15.82	107,912	-0.24(-1.52%)
Mar 12, 2021	16.32	16.41	15.93	16.07	144,074	-0.26(-1.60%)
Mar 11, 2021	16.54	16.57	16.06	16.33	166,586	-0.08(-0.49%)
Mar 10, 2021	15.85	16.47	15.55	16.41	187,997	+0.55(+3.44%)
Mar 09, 2021	16.01	16.01	15.32	15.86	177,998	-0.07(-0.45%)
Mar 08, 2021	15.36	16.02	15.36	15.93	271,034	+0.58(+3.79%)
Mar 05, 2021	14.89	15.41	14.66	15.35	229,760	+0.71(+4.83%)
Mar 04, 2021	14.62	15.16	14.42	14.64	252,504	+0.00(+0.00%)
Mar 03, 2021	14.20	14.85	14.20	14.64	200,946	+0.52(+3.68%)
Mar 02, 2021	14.17	14.45	14.09	14.13	106,968	-0.09(-0.63%)

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.