Tredegar Corporation TG
NYSE · Amerika Birleşik Devletleri · Enerji Dışı Mineraller
$6,95+0,07 (+%1,02)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |