TG - Tredegar Corporation
NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2023 | 7.20 | 7.28 | 6.95 | 7.04 | 7.04 | 225,231 |
| 30 May 2023 | 7.29 | 7.35 | 7.08 | 7.22 | 7.22 | 145,200 |
| 26 May 2023 | 7.33 | 7.34 | 7.15 | 7.27 | 7.27 | 119,900 |
| 25 May 2023 | 7.47 | 7.48 | 7.27 | 7.30 | 7.30 | 117,200 |
| 24 May 2023 | 7.69 | 7.69 | 7.48 | 7.53 | 7.53 | 110,200 |
| 23 May 2023 | 7.55 | 7.89 | 7.50 | 7.73 | 7.73 | 166,800 |
| 22 May 2023 | 7.57 | 7.64 | 7.44 | 7.60 | 7.60 | 126,700 |
| 19 May 2023 | 7.83 | 7.83 | 7.54 | 7.62 | 7.62 | 242,000 |
| 18 May 2023 | 7.61 | 7.76 | 7.55 | 7.73 | 7.73 | 176,600 |
| 17 May 2023 | 7.45 | 7.72 | 7.43 | 7.65 | 7.65 | 154,700 |
| 16 May 2023 | 7.47 | 7.54 | 7.31 | 7.43 | 7.43 | 163,400 |
| 15 May 2023 | 7.65 | 7.67 | 7.42 | 7.43 | 7.43 | 157,400 |
| 12 May 2023 | 7.68 | 7.73 | 7.40 | 7.60 | 7.60 | 233,600 |
| 11 May 2023 | 7.77 | 7.87 | 7.66 | 7.69 | 7.69 | 136,200 |
| 10 May 2023 | 8.07 | 8.10 | 7.77 | 7.84 | 7.84 | 223,300 |
| 09 May 2023 | 8.00 | 8.32 | 8.00 | 8.01 | 8.01 | 232,600 |
| 08 May 2023 | 9.41 | 9.44 | 7.77 | 7.99 | 7.99 | 459,900 |
| 05 May 2023 | 9.38 | 9.49 | 9.33 | 9.42 | 9.42 | 77,500 |
| 04 May 2023 | 9.17 | 9.29 | 8.96 | 9.24 | 9.24 | 105,600 |
| 03 May 2023 | 9.34 | 9.53 | 9.24 | 9.24 | 9.24 | 117,100 |
| 02 May 2023 | 9.30 | 9.31 | 9.05 | 9.27 | 9.27 | 89,500 |
| 01 May 2023 | 9.38 | 9.49 | 9.22 | 9.34 | 9.34 | 122,300 |
| 28 Apr 2023 | 9.21 | 9.43 | 9.21 | 9.38 | 9.38 | 111,800 |
| 27 Apr 2023 | 8.96 | 9.25 | 8.94 | 9.25 | 9.25 | 118,200 |
| 26 Apr 2023 | 8.97 | 9.03 | 8.87 | 8.94 | 8.94 | 110,500 |
| 25 Apr 2023 | 9.00 | 9.08 | 8.90 | 9.03 | 9.03 | 157,300 |
| 24 Apr 2023 | 8.99 | 9.11 | 8.99 | 9.06 | 9.06 | 132,600 |
| 21 Apr 2023 | 9.10 | 9.10 | 8.91 | 9.00 | 9.00 | 112,400 |
| 20 Apr 2023 | 9.13 | 9.21 | 8.99 | 9.11 | 9.11 | 136,000 |
| 19 Apr 2023 | 9.12 | 9.20 | 9.09 | 9.17 | 9.17 | 97,600 |
| 18 Apr 2023 | 9.33 | 9.37 | 9.09 | 9.19 | 9.19 | 94,800 |
| 17 Apr 2023 | 9.14 | 9.31 | 9.14 | 9.28 | 9.28 | 146,200 |
| 14 Apr 2023 | 9.18 | 9.22 | 9.03 | 9.11 | 9.11 | 146,200 |
| 13 Apr 2023 | 8.95 | 9.18 | 8.92 | 9.11 | 9.11 | 151,900 |
| 12 Apr 2023 | 9.25 | 9.25 | 8.91 | 8.94 | 8.94 | 166,700 |
| 11 Apr 2023 | 9.21 | 9.32 | 9.19 | 9.22 | 9.22 | 128,900 |
| 10 Apr 2023 | 9.01 | 9.23 | 9.00 | 9.13 | 9.13 | 124,100 |
| 06 Apr 2023 | 8.92 | 9.08 | 8.88 | 9.00 | 9.00 | 99,100 |
| 05 Apr 2023 | 8.97 | 8.97 | 8.79 | 8.90 | 8.90 | 117,500 |
| 04 Apr 2023 | 9.25 | 9.26 | 8.92 | 9.00 | 9.00 | 169,000 |
| 03 Apr 2023 | 9.17 | 9.34 | 9.10 | 9.25 | 9.25 | 189,400 |
| 31 Mar 2023 | 9.07 | 9.13 | 8.93 | 9.13 | 9.13 | 237,600 |
| 30 Mar 2023 | 9.16 | 9.21 | 8.90 | 8.95 | 8.95 | 126,800 |
| 29 Mar 2023 | 9.05 | 9.24 | 9.04 | 9.12 | 9.12 | 141,400 |
| 28 Mar 2023 | 8.90 | 9.04 | 8.79 | 9.01 | 9.01 | 192,700 |
| 27 Mar 2023 | 8.78 | 9.03 | 8.73 | 8.86 | 8.86 | 177,900 |
| 24 Mar 2023 | 8.58 | 8.84 | 8.56 | 8.68 | 8.68 | 159,600 |
| 23 Mar 2023 | 8.82 | 9.00 | 8.58 | 8.60 | 8.60 | 167,600 |
| 23 Mar 2023 | 0.13 Dividend | |||||
| 22 Mar 2023 | 9.00 | 9.12 | 8.84 | 8.91 | 8.78 | 292,900 |
| 21 Mar 2023 | 9.09 | 9.24 | 8.93 | 8.96 | 8.83 | 287,400 |
| 20 Mar 2023 | 9.05 | 9.11 | 8.87 | 8.94 | 8.81 | 229,700 |
| 17 Mar 2023 | 9.60 | 9.62 | 8.72 | 8.98 | 8.85 | 728,500 |
| 16 Mar 2023 | 10.06 | 10.11 | 9.00 | 9.68 | 9.54 | 371,500 |
| 15 Mar 2023 | 10.57 | 10.57 | 10.14 | 10.21 | 10.06 | 189,700 |
| 14 Mar 2023 | 11.01 | 11.08 | 10.52 | 10.69 | 10.53 | 233,100 |
| 13 Mar 2023 | 10.98 | 11.07 | 10.72 | 10.75 | 10.59 | 165,700 |
| 10 Mar 2023 | 11.35 | 11.35 | 10.96 | 11.15 | 10.99 | 155,300 |
| 09 Mar 2023 | 11.63 | 11.64 | 11.34 | 11.44 | 11.27 | 88,600 |
| 08 Mar 2023 | 11.50 | 11.62 | 11.33 | 11.60 | 11.43 | 88,300 |
| 07 Mar 2023 | 11.32 | 11.56 | 11.22 | 11.51 | 11.34 | 182,800 |
| 06 Mar 2023 | 11.92 | 11.92 | 11.22 | 11.35 | 11.18 | 274,300 |
| 03 Mar 2023 | 11.84 | 12.04 | 11.72 | 11.92 | 11.75 | 76,400 |
| 02 Mar 2023 | 11.72 | 11.77 | 11.59 | 11.75 | 11.58 | 54,600 |
| 01 Mar 2023 | 11.62 | 11.86 | 11.52 | 11.82 | 11.65 | 79,700 |
| 28 Feb 2023 | 11.37 | 11.65 | 11.30 | 11.62 | 11.45 | 200,400 |
| 27 Feb 2023 | 11.59 | 11.67 | 11.36 | 11.39 | 11.22 | 67,600 |
| 24 Feb 2023 | 11.60 | 11.67 | 11.43 | 11.56 | 11.39 | 84,100 |
| 23 Feb 2023 | 11.84 | 11.85 | 11.53 | 11.75 | 11.58 | 87,100 |
| 22 Feb 2023 | 11.73 | 11.79 | 11.64 | 11.75 | 11.58 | 96,000 |
| 21 Feb 2023 | 11.97 | 11.99 | 11.60 | 11.70 | 11.53 | 77,500 |
| 17 Feb 2023 | 12.04 | 12.32 | 12.02 | 12.11 | 11.93 | 201,600 |
| 16 Feb 2023 | 11.74 | 12.09 | 11.71 | 12.03 | 11.85 | 87,700 |
| 15 Feb 2023 | 11.77 | 11.94 | 11.71 | 11.94 | 11.77 | 55,400 |
| 14 Feb 2023 | 11.80 | 11.96 | 11.65 | 11.88 | 11.71 | 82,400 |
| 13 Feb 2023 | 11.66 | 11.85 | 11.54 | 11.84 | 11.67 | 97,900 |
| 10 Feb 2023 | 11.56 | 11.70 | 11.41 | 11.65 | 11.48 | 118,300 |
| 09 Feb 2023 | 12.05 | 12.06 | 11.58 | 11.58 | 11.41 | 139,600 |
| 08 Feb 2023 | 12.20 | 12.20 | 11.81 | 11.92 | 11.75 | 102,700 |
| 07 Feb 2023 | 12.13 | 12.35 | 12.07 | 12.31 | 12.13 | 120,900 |
| 06 Feb 2023 | 12.33 | 12.37 | 12.13 | 12.21 | 12.03 | 109,800 |
| 03 Feb 2023 | 12.22 | 12.48 | 12.14 | 12.41 | 12.23 | 198,100 |
| 02 Feb 2023 | 12.32 | 12.39 | 12.15 | 12.34 | 12.16 | 156,100 |
| 01 Feb 2023 | 12.16 | 12.51 | 12.08 | 12.36 | 12.18 | 111,100 |
| 31 Jan 2023 | 11.72 | 12.16 | 11.54 | 12.13 | 11.95 | 168,600 |
| 30 Jan 2023 | 11.58 | 11.80 | 11.58 | 11.71 | 11.54 | 71,400 |
| 27 Jan 2023 | 11.76 | 11.85 | 11.68 | 11.69 | 11.52 | 68,600 |
| 26 Jan 2023 | 11.75 | 11.76 | 11.62 | 11.76 | 11.59 | 50,700 |
| 25 Jan 2023 | 11.64 | 11.73 | 11.52 | 11.73 | 11.56 | 52,900 |
| 24 Jan 2023 | 11.69 | 11.81 | 11.54 | 11.74 | 11.57 | 51,000 |
| 23 Jan 2023 | 11.60 | 11.76 | 11.56 | 11.70 | 11.53 | 59,200 |
| 20 Jan 2023 | 11.53 | 11.63 | 11.30 | 11.59 | 11.42 | 158,000 |
| 19 Jan 2023 | 11.55 | 11.55 | 11.25 | 11.48 | 11.31 | 97,000 |
| 18 Jan 2023 | 11.83 | 11.92 | 11.42 | 11.59 | 11.42 | 163,800 |
| 17 Jan 2023 | 11.82 | 11.87 | 11.57 | 11.73 | 11.56 | 85,300 |
| 13 Jan 2023 | 11.78 | 11.92 | 11.66 | 11.80 | 11.63 | 89,700 |
| 12 Jan 2023 | 11.80 | 11.86 | 11.60 | 11.77 | 11.60 | 106,600 |
| 11 Jan 2023 | 11.52 | 11.76 | 11.52 | 11.76 | 11.59 | 92,300 |
| 10 Jan 2023 | 10.98 | 11.45 | 10.93 | 11.45 | 11.28 | 109,100 |
| 09 Jan 2023 | 10.95 | 11.16 | 10.78 | 11.05 | 10.89 | 111,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.