TG Historical Prices | Tredegar Corporation Common Sto Stock

TSX

0.96% TSX Ventures 0.00%

Tredegar Corp. (TG)

-NYSE

25.77 0.30(1.18%) 1:16PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	25.20	25.59	25.15	25.47	148,300	25.47
May 20, 2013	24.94	25.47	24.83	25.26	153,600	25.26
May 17, 2013	25.01	25.21	24.86	25.20	121,600	25.20
May 16, 2013	25.10	25.32	24.81	24.98	73,000	24.98
May 15, 2013	25.13	25.48	25.00	25.30	88,500	25.30
May 14, 2013	24.84	25.50	24.76	25.28	125,000	25.28
May 13, 2013	26.06	26.08	24.53	24.85	132,500	24.85
May 10, 2013	26.59	26.59	25.81	26.20	86,500	26.20
May 9, 2013	26.86	26.90	26.44	26.50	74,700	26.50
May 8, 2013	25.85	26.92	25.85	26.92	110,400	26.92
May 7, 2013	26.08	26.25	25.72	26.01	142,600	26.01
May 6, 2013	27.60	27.95	25.37	25.97	457,200	25.97
May 3, 2013	29.08	29.37	27.72	27.76	209,700	27.76
May 2, 2013	28.10	28.71	27.84	28.47	91,400	28.47
May 1, 2013	29.37	29.59	27.68	27.70	164,500	27.70
Apr 30, 2013	29.74	29.75	29.03	29.60	71,000	29.60
Apr 29, 2013	30.19	30.50	29.65	29.71	96,400	29.71
Apr 26, 2013	29.88	30.20	29.58	30.00	96,500	30.00
Apr 25, 2013	29.80	30.32	29.70	29.86	80,100	29.86
Apr 24, 2013	29.41	29.86	29.24	29.53	84,100	29.53
Apr 23, 2013	28.89	29.77	28.82	29.34	99,600	29.34
Apr 22, 2013	28.51	28.88	27.55	28.62	98,600	28.62
Apr 19, 2013	27.86	28.60	27.86	28.45	69,000	28.45
Apr 18, 2013	27.98	28.20	27.57	27.74	116,600	27.74
Apr 17, 2013	28.16	28.48	27.54	27.73	153,900	27.73
Apr 16, 2013	27.50	29.26	27.50	28.53	175,700	28.53
Apr 15, 2013	29.14	29.14	26.70	26.99	213,700	26.99
Apr 12, 2013	29.51	29.56	29.10	29.16	80,600	29.16
Apr 11, 2013	30.27	30.53	29.71	29.75	89,400	29.75
Apr 10, 2013	28.95	30.23	28.81	30.16	137,900	30.16
Apr 9, 2013	28.74	29.03	28.43	28.77	86,700	28.77
Apr 8, 2013	28.50	28.74	28.22	28.67	92,600	28.67
Apr 5, 2013	27.84	28.54	27.80	28.48	96,100	28.48
Apr 4, 2013	28.44	28.70	28.19	28.56	108,400	28.56
Apr 3, 2013	29.09	29.13	28.13	28.37	150,800	28.37
Apr 2, 2013	29.09	29.62	28.86	28.95	104,300	28.95
Apr 1, 2013	29.52	29.61	28.63	29.03	137,900	29.03
Mar 28, 2013	28.95	29.61	28.68	29.44	159,800	29.44
Mar 27, 2013	30.59	30.63	28.32	28.78	238,700	28.78
Mar 26, 2013	30.91	31.89	30.56	30.70	196,900	30.70
Mar 25, 2013	29.41	30.62	29.41	30.57	207,800	30.57
Mar 22, 2013	28.78	29.34	28.65	29.12	109,700	29.12
Mar 21, 2013	29.47	29.87	28.29	28.59	150,500	28.59
Mar 20, 2013	28.87	29.55	28.75	29.47	133,800	29.47
Mar 19, 2013	28.32	28.84	28.08	28.48	107,700	28.48
Mar 18, 2013	28.06	28.55	28.01	28.14	116,000	28.14
Mar 15, 2013	27.83	28.90	27.62	28.39	227,000	28.39
Mar 14, 2013	26.62	27.65	26.62	27.61	73,700	27.61
Mar 13, 2013	26.14	26.74	25.90	26.59	58,600	26.59
2013-03-13	0.07 Dividend
Mar 12, 2013	26.16	26.42	26.01	26.21	117,000	26.14
Mar 11, 2013	26.50	26.60	25.85	26.16	88,000	26.09
Mar 8, 2013	26.56	27.42	26.45	26.57	134,400	26.50
Mar 7, 2013	26.10	26.29	25.96	26.18	83,600	26.11
Mar 6, 2013	25.83	26.07	25.39	26.02	72,600	25.95
Mar 5, 2013	25.86	25.89	25.42	25.58	94,500	25.51
Mar 4, 2013	25.24	25.69	25.01	25.57	99,300	25.50
Mar 1, 2013	24.13	25.44	23.70	25.36	141,200	25.29
Feb 28, 2013	24.55	24.60	24.06	24.48	91,000	24.41
Feb 27, 2013	24.75	24.81	24.00	24.48	183,000	24.41
Feb 26, 2013	25.22	25.45	24.66	24.83	110,900	24.76
Feb 25, 2013	26.07	26.78	24.94	25.02	135,100	24.95
Feb 22, 2013	25.18	25.69	24.93	25.65	87,300	25.58
Feb 21, 2013	25.10	25.33	23.98	24.84	107,900	24.77
Feb 20, 2013	26.13	26.16	25.10	25.11	125,500	25.04
Feb 19, 2013	24.44	26.03	24.44	26.02	174,900	25.95
Feb 15, 2013	23.39	24.45	23.39	24.45	114,600	24.38
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On TG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Tredegar Corp. (TG)