Tredegar Corporation TG
NYSE · Vereinigte Staaten · Nicht-Energie-Rohstoffe
$6,95+0,07 (+1,02 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,95 | +1,02 % | $6,81 | $6,95 | $6,76 | 124,80K |
| 2026-09-30 | $6,88 | -2,27 % | $7,07 | $7,09 | $6,86 | 219,90K |
| 2026-09-29 | $7,04 | +0,14 % | $7,01 | $7,05 | $6,95 | 132,60K |
| 2026-09-28 | $7,03 | -0,28 % | $6,98 | $7,06 | $6,91 | 166,80K |
| 2026-09-25 | $7,05 | 0,00 % | $7,09 | $7,16 | $7,01 | 147,20K |
| 2026-09-24 | $7,05 | +0,57 % | $7,01 | $7,06 | $6,87 | 179,50K |
| 2026-09-23 | $7,01 | -1,82 % | $7,11 | $7,11 | $6,96 | 130,90K |
| 2026-09-22 | $7,14 | +1,85 % | $7,09 | $7,15 | $6,96 | 186,50K |
| 2026-09-21 | $7,01 | +1,89 % | $6,94 | $7,06 | $6,86 | 238,40K |
| 2026-09-18 | $6,88 | +0,73 % | $6,82 | $6,90 | $6,73 | 539,80K |
| 2026-09-17 | $6,83 | -0,87 % | $6,96 | $7,03 | $6,82 | 140,50K |
| 2026-09-16 | $6,89 | +0,29 % | $6,93 | $7,01 | $6,80 | 180,20K |
| 2026-09-15 | $6,87 | +2,23 % | $6,68 | $6,87 | $6,65 | 217,40K |
| 2026-09-14 | $6,72 | -6,15 % | $7,08 | $7,08 | $6,42 | 303,40K |
| 2026-09-11 | $7,16 | -3,24 % | $7,48 | $7,49 | $7,13 | 126,10K |
| 2026-09-10 | $7,40 | -4,27 % | $7,62 | $7,62 | $7,32 | 107,10K |
| 2026-09-09 | $7,73 | +0,26 % | $7,67 | $7,78 | $7,65 | 154,90K |
| 2026-09-08 | $7,71 | -0,64 % | $7,72 | $7,86 | $7,69 | 124,70K |
| 2026-09-04 | $7,76 | +1,31 % | $7,63 | $7,81 | $7,63 | 71,60K |
| 2026-09-03 | $7,66 | 0,00 % | $7,78 | $7,79 | $7,58 | 69,00K |
| 2026-09-02 | $7,66 | -0,65 % | $7,78 | $7,87 | $7,64 | 88,10K |
| 2026-09-01 | $7,71 | +0,26 % | $7,62 | $7,77 | $7,47 | 169,30K |
| 2026-08-31 | $7,69 | -1,41 % | $7,74 | $7,80 | $7,64 | 120,80K |
| 2026-08-28 | $7,80 | +1,83 % | $7,68 | $7,87 | $7,67 | 101,30K |
| 2026-08-27 | $7,66 | -1,54 % | $7,69 | $7,90 | $7,64 | 150,40K |
| 2026-08-26 | $7,78 | -1,89 % | $7,89 | $7,92 | $7,67 | 114,90K |
| 2026-08-25 | $7,93 | -0,50 % | $8,00 | $8,00 | $7,90 | 103,20K |
| 2026-08-24 | $7,97 | 0,00 % | $7,97 | $7,99 | $7,84 | 197,60K |
| 2026-08-21 | $7,97 | +1,40 % | $7,93 | $8,04 | $7,84 | 349,70K |
| 2026-08-20 | $7,86 | +0,77 % | $7,69 | $7,89 | $7,60 | 147,10K |
| 2026-08-19 | $7,80 | -2,50 % | $8,14 | $8,22 | $7,67 | 135,20K |
| 2026-08-18 | $8,00 | +0,25 % | $7,97 | $8,04 | $7,83 | 189,30K |
| 2026-08-17 | $7,98 | +0,63 % | $7,90 | $8,07 | $7,88 | 170,50K |
| 2026-08-14 | $7,93 | -0,63 % | $7,98 | $8,00 | $7,86 | 111,10K |
| 2026-08-13 | $7,98 | -1,24 % | $8,00 | $8,04 | $7,85 | 148,50K |
| 2026-08-12 | $8,08 | +2,28 % | $7,95 | $8,21 | $7,83 | 159,80K |
| 2026-08-11 | $7,90 | -5,73 % | $8,30 | $8,39 | $7,86 | 302,60K |
| 2026-08-10 | $8,38 | -5,74 % | $8,80 | $8,83 | $8,05 | 262,50K |
| 2026-08-07 | $8,89 | +14,71 % | $7,92 | $9,24 | $7,92 | 529,70K |
| 2026-08-06 | $7,75 | -0,26 % | $7,77 | $7,82 | $7,63 | 211,30K |
| 2026-08-05 | $7,77 | +1,30 % | $7,75 | $7,78 | $7,61 | 92,40K |
| 2026-08-04 | $7,67 | +0,26 % | $7,70 | $7,73 | $7,63 | 92,90K |
| 2026-08-03 | $7,65 | +0,79 % | $7,64 | $7,65 | $7,55 | 120,30K |
| 2026-07-31 | $7,59 | +0,93 % | $7,50 | $7,62 | $7,29 | 119,40K |
| 2026-07-30 | $7,52 | +0,80 % | $7,59 | $7,59 | $7,39 | 102,10K |
| 2026-07-29 | $7,46 | -1,06 % | $7,60 | $7,60 | $7,29 | 155,50K |
| 2026-07-28 | $7,54 | +1,34 % | $7,43 | $7,69 | $7,36 | 185,80K |
| 2026-07-27 | $7,44 | -3,12 % | $7,70 | $7,72 | $7,23 | 147,90K |
| 2026-07-24 | $7,68 | -0,78 % | $7,75 | $7,75 | $7,61 | 175,30K |
| 2026-07-23 | $7,74 | 0,00 % | $7,62 | $7,75 | $7,48 | 179,80K |
| 2026-07-22 | $7,74 | +0,26 % | $7,72 | $7,99 | $7,62 | 145,80K |
| 2026-07-21 | $7,72 | +2,25 % | $7,54 | $7,78 | $7,54 | 146,90K |
| 2026-07-20 | $7,55 | +0,40 % | $7,55 | $7,58 | $7,42 | 83,30K |
| 2026-07-17 | $7,52 | -1,96 % | $7,60 | $7,67 | $7,50 | 127,20K |
| 2026-07-16 | $7,67 | +2,40 % | $7,42 | $7,70 | $7,41 | 113,00K |
| 2026-07-15 | $7,49 | +1,49 % | $7,43 | $7,52 | $7,41 | 122,60K |
| 2026-07-14 | $7,38 | -0,54 % | $7,52 | $7,59 | $7,33 | 91,40K |
| 2026-07-13 | $7,42 | +0,41 % | $7,42 | $7,53 | $7,33 | 126,90K |
| 2026-07-10 | $7,39 | +1,65 % | $7,30 | $7,40 | $7,26 | 69,30K |
| 2026-07-09 | $7,27 | -0,82 % | $7,40 | $7,40 | $7,22 | 117,10K |
| 2026-07-08 | $7,33 | -1,48 % | $7,33 | $7,39 | $7,26 | 84,80K |
| 2026-07-07 | $7,44 | -4,25 % | $7,81 | $7,81 | $7,35 | 96,10K |
| 2026-07-06 | $7,77 | +0,39 % | $7,76 | $7,85 | $7,56 | 98,30K |
| 2026-07-02 | $7,74 | -0,39 % | $7,87 | $7,91 | $7,66 | 99,70K |
| 2026-07-01 | $7,77 | -2,39 % | $7,88 | $7,95 | $7,71 | 113,70K |
| 2026-06-30 | $7,96 | +0,89 % | $7,90 | $8,02 | $7,84 | 142,40K |
| 2026-06-29 | $7,89 | -5,51 % | $8,20 | $8,29 | $7,82 | 229,20K |
| 2026-06-26 | $8,35 | +3,47 % | $8,02 | $8,39 | $8,00 | 666,20K |
| 2026-06-25 | $8,07 | -0,74 % | $8,20 | $8,20 | $8,01 | 100,60K |
| 2026-06-24 | $8,13 | +1,37 % | $8,00 | $8,16 | $7,96 | 153,20K |
| 2026-06-23 | $8,02 | +0,50 % | $7,87 | $8,07 | $7,81 | 112,20K |
| 2026-06-22 | $7,98 | +2,57 % | $7,78 | $8,01 | $7,74 | 168,90K |
| 2026-06-18 | $7,78 | +0,13 % | $7,80 | $7,88 | $7,66 | 426,70K |
| 2026-06-17 | $7,77 | +0,52 % | $7,73 | $7,85 | $7,63 | 121,80K |
| 2026-06-16 | $7,73 | -2,89 % | $8,02 | $8,08 | $7,66 | 141,10K |
| 2026-06-15 | $7,96 | -2,81 % | $8,22 | $8,38 | $7,96 | 169,40K |
| 2026-06-12 | $8,19 | +2,37 % | $8,00 | $8,25 | $8,00 | 186,80K |
| 2026-06-11 | $8,00 | +1,39 % | $7,96 | $8,04 | $7,90 | 167,10K |
| 2026-06-10 | $7,89 | -1,38 % | $7,94 | $8,14 | $7,84 | 215,40K |
| 2026-06-09 | $8,00 | +0,63 % | $7,92 | $8,00 | $7,79 | 188,00K |
| 2026-06-08 | $7,95 | +3,11 % | $7,72 | $7,99 | $7,65 | 156,60K |
| 2026-06-05 | $7,71 | -2,90 % | $7,84 | $7,89 | $7,65 | 136,50K |
| 2026-06-04 | $7,94 | +2,19 % | $7,83 | $8,00 | $7,72 | 122,70K |
| 2026-06-03 | $7,77 | -2,75 % | $7,86 | $7,86 | $7,69 | 126,00K |
| 2026-06-02 | $7,99 | +3,10 % | $7,71 | $8,00 | $7,71 | 173,20K |
| 2026-06-01 | $7,75 | -0,77 % | $7,72 | $7,77 | $7,49 | 166,60K |
| 2026-05-29 | $7,81 | -1,88 % | $8,00 | $8,00 | $7,77 | 132,50K |
| 2026-05-28 | $7,96 | -0,50 % | $7,90 | $8,09 | $7,79 | 156,50K |
| 2026-05-27 | $8,00 | 0,00 % | $8,08 | $8,08 | $7,83 | 220,00K |
| 2026-05-26 | $8,00 | +2,30 % | $7,84 | $8,03 | $7,84 | 184,90K |