Tredegar Corporation Common Stockのデータ

Tredegar Corporation Common Stockの基本情報

名前 Tredegar Corporation Common Stock
ティッカー TG
国 United States
上場年 nan
セクター Capital Goods

Tredegar Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.7 15.15 15.61 15.17 117500.0 15.17
2021-02-12 15.58 15.31 15.48 15.35 95700.0 15.35
2021-02-11 15.74 15.2 15.62 15.5 104700.0 15.5
2021-02-10 15.99 15.51 15.96 15.56 140300.0 15.56
2021-02-09 15.91 15.55 15.68 15.84 144600.0 15.84
2021-02-08 15.66 15.19 15.33 15.61 90700.0 15.61
2021-02-05 15.43 14.98 15.29 15.18 119200.0 15.18
2021-02-04 15.2 14.7 14.78 15.19 127600.0 15.19
2021-02-03 14.93 14.45 14.77 14.76 181100.0 14.76
2021-02-02 14.93 14.51 14.88 14.76 190600.0 14.76
2021-02-01 14.97 14.6 14.7 14.88 111300.0 14.88
2021-01-29 14.97 14.43 14.8 14.59 179800.0 14.59
2021-01-28 15.07 14.73 15.07 14.87 160000.0 14.87
2021-01-27 15.18 14.72 15.18 14.93 236500.0 14.93
2021-01-26 15.87 15.45 15.87 15.56 200300.0 15.56
2021-01-25 15.73 15.2 15.61 15.67 153300.0 15.67
2021-01-22 15.7 15.35 15.5 15.67 181600.0 15.67
2021-01-21 16.19 15.58 16.19 15.59 321900.0 15.59
2021-01-20 16.51 16.17 16.4 16.19 155000.0 16.19
2021-01-19 16.66 16.08 16.57 16.31 118000.0 16.31
2021-01-15 16.88 16.33 16.8 16.42 141100.0 16.42
2021-01-14 17.26 16.85 16.88 17.17 184400.0 17.17
2021-01-13 17.0 16.41 16.8 16.82 222800.0 16.82
2021-01-12 17.0 16.66 16.9 16.98 159100.0 16.98
2021-01-11 16.9 16.44 16.44 16.87 145400.0 16.87
2021-01-08 17.39 16.47 17.39 16.7 166500.0 16.7
2021-01-07 17.72 16.64 17.64 17.3 322600.0 17.3
2021-01-06 17.84 16.97 17.0 17.46 447200.0 17.46
2021-01-05 16.91 16.28 16.28 16.7 229200.0 16.7
2021-01-04 17.15 15.81 16.97 16.19 390400.0 16.19
2020-12-31 16.86 16.22 16.49 16.7 226500.0 16.7
2020-12-30 16.66 16.11 16.57 16.48 148400.0 16.48
2020-12-29 16.66 16.27 16.39 16.57 394300.0 16.57
2020-12-28 16.66 15.96 16.08 16.52 431900.0 16.52
2020-12-24 16.46 15.79 16.46 16.04 184600.0 16.04
2020-12-23 16.59 15.26 15.47 16.31 502800.0 16.31
2020-12-22 15.48 14.74 15.3 15.47 567900.0 15.47
2020-12-21 15.31 14.01 14.01 15.25 891300.0 15.25
2020-12-18 20.56 19.5 19.58 20.45 2347600.0 14.48
2020-12-17 20.11 19.12 20.09 19.51 613700.0 13.81
2020-12-16 20.05 19.32 19.66 19.8 559100.0 14.02
2020-12-15 20.04 19.32 19.6 19.7 424400.0 13.95
2020-12-14 20.02 18.74 19.51 19.55 880900.0 13.84
2020-12-11 21.9 20.09 21.5 20.81 597000.0 14.73
2020-12-10 22.36 21.36 22.03 22.03 635800.0 15.6
2020-12-09 23.5 22.5 23.4 23.08 438500.0 16.26
2020-12-08 23.35 22.24 22.56 23.26 419900.0 16.38
2020-12-07 23.71 22.52 22.94 22.61 605500.0 15.93
2020-12-04 22.53 21.4 21.4 22.53 497300.0 15.87
2020-12-03 22.15 21.06 21.93 21.4 621700.0 15.07
2020-12-02 22.25 20.3 21.13 21.55 1920000.0 15.18
2020-12-01 16.78 16.13 16.13 16.6 149300.0 11.69
2020-11-30 16.48 15.75 16.25 15.81 279500.0 11.14
2020-11-27 16.53 16.07 16.5 16.32 40400.0 11.5
2020-11-25 17.05 16.26 17.05 16.54 79000.0 11.65
2020-11-24 17.27 16.38 16.43 17.18 104500.0 12.1
2020-11-23 16.26 15.94 15.94 16.08 81000.0 11.33
2020-11-20 15.93 15.66 15.7 15.81 85100.0 11.14
2020-11-19 15.93 15.42 15.49 15.9 113500.0 11.2
2020-11-18 16.2 15.57 15.95 15.58 122900.0 10.97
2020-11-17 16.07 15.6 15.8 15.94 117700.0 11.23
2020-11-16 16.21 15.79 15.94 16.0 93100.0 11.27
2020-11-13 15.85 15.35 15.54 15.67 72700.0 11.04
2020-11-12 15.81 15.08 15.81 15.32 117000.0 10.79
2020-11-11 16.49 15.69 16.32 15.98 68200.0 11.26
2020-11-10 16.33 15.5 15.52 16.26 109900.0 11.45
2020-11-09 16.61 15.04 15.53 15.32 146400.0 10.79
2020-11-06 15.23 14.49 14.97 14.54 58800.0 10.24
2020-11-05 15.37 14.61 14.61 14.99 53600.0 10.56
2020-11-04 15.03 14.47 14.92 14.57 48400.0 10.26
2020-11-03 15.49 15.14 15.37 15.34 77900.0 10.81
2020-11-02 15.03 14.75 14.85 14.95 73100.0 10.53
2020-10-30 14.84 14.47 14.69 14.58 68900.0 10.27
2020-10-29 14.81 14.2 14.3 14.74 56200.0 10.38
2020-10-28 14.92 14.35 14.77 14.37 95200.0 10.12
2020-10-27 15.24 15.01 15.23 15.11 28700.0 10.64
2020-10-26 15.36 15.1 15.36 15.26 30400.0 10.75
2020-10-23 15.98 15.57 15.82 15.62 49500.0 11.0
2020-10-22 15.7 15.34 15.47 15.65 71500.0 11.02
2020-10-21 15.57 15.36 15.4 15.38 50000.0 10.83
2020-10-20 15.9 15.32 15.62 15.36 48000.0 10.82
2020-10-19 16.03 15.52 15.92 15.53 36200.0 10.94
2020-10-16 16.02 15.64 15.66 15.9 63500.0 11.2
2020-10-15 15.77 15.25 15.39 15.76 58200.0 11.1
2020-10-14 15.76 15.51 15.6 15.55 30800.0 10.95
2020-10-13 15.71 15.51 15.64 15.56 47100.0 10.96
2020-10-12 15.88 15.65 15.81 15.85 51600.0 11.16
2020-10-09 16.06 15.65 16.05 15.81 72300.0 11.14
2020-10-08 16.04 15.74 15.89 15.87 71000.0 11.18
2020-10-07 15.93 15.54 15.85 15.84 119900.0 11.16
2020-10-06 16.39 15.69 16.07 15.69 99200.0 11.05
2020-10-05 15.93 15.49 15.49 15.89 92700.0 11.19
2020-10-02 15.63 14.76 14.76 15.4 70000.0 10.85
2020-10-01 15.15 14.65 14.85 15.05 165100.0 10.6
2020-09-30 15.32 14.8 15.09 14.87 157600.0 10.47
2020-09-29 15.09 14.76 15.05 15.0 102300.0 10.57
2020-09-28 15.37 14.8 14.8 15.07 244100.0 10.62
2020-09-25 14.79 14.58 14.59 14.61 59300.0 10.29
2020-09-24 15.03 14.45 14.6 14.78 91400.0 10.41
2020-09-23 15.28 14.5 15.0 14.52 95800.0 10.23
2020-09-22 15.38 14.74 14.96 15.1 113200.0 10.64
2020-09-21 15.61 14.71 15.61 14.96 130100.0 10.54
2020-09-18 16.43 15.8 16.43 15.97 278400.0 11.25
2020-09-17 16.39 15.77 15.83 16.24 108200.0 11.44
2020-09-16 16.46 16.08 16.19 16.12 112400.0 11.27
2020-09-15 16.5 15.92 16.48 15.93 42700.0 11.14
2020-09-14 16.48 16.26 16.41 16.39 58300.0 11.46
2020-09-11 16.59 16.07 16.1 16.28 70400.0 11.38
2020-09-10 16.94 16.06 16.94 16.08 94400.0 11.24
2020-09-09 17.18 16.81 17.07 16.94 88700.0 11.84
2020-09-08 17.35 16.68 17.28 16.96 83800.0 11.86
2020-09-04 17.73 17.16 17.48 17.5 105000.0 12.24
2020-09-03 17.52 17.03 17.49 17.25 93300.0 12.06
2020-09-02 17.5 17.13 17.35 17.48 52300.0 12.22
2020-09-01 17.39 16.8 16.82 17.38 53900.0 12.15
2020-08-31 17.42 16.92 17.37 16.93 103900.0 11.84
2020-08-28 17.45 17.1 17.39 17.43 60400.0 12.19
2020-08-27 17.51 17.18 17.48 17.3 78300.0 12.1
2020-08-26 17.99 17.3 17.82 17.34 76700.0 12.12
2020-08-25 18.2 17.89 18.2 17.96 87800.0 12.56
2020-08-24 18.19 17.75 18.0 18.02 78800.0 12.6
2020-08-21 17.9 17.51 17.7 17.73 91500.0 12.4
2020-08-20 17.96 17.67 17.74 17.92 67800.0 12.53
2020-08-19 18.27 17.95 18.19 17.96 70700.0 12.56
2020-08-18 18.18 17.96 18.1 18.05 69900.0 12.62
2020-08-17 18.39 17.97 18.35 18.1 60500.0 12.65
2020-08-14 18.55 18.32 18.54 18.35 82900.0 12.83
2020-08-13 18.71 18.42 18.65 18.7 83800.0 13.07
2020-08-12 19.13 18.77 19.09 18.81 101100.0 13.15
2020-08-11 19.31 18.7 18.96 18.85 168600.0 13.18
2020-08-10 19.03 18.45 18.46 18.73 156100.0 13.09
2020-08-07 18.35 17.62 17.87 18.35 114300.0 12.83
2020-08-06 18.11 16.6 16.61 18.03 152700.0 12.61
2020-08-05 16.74 16.4 16.51 16.69 68500.0 11.67
2020-08-04 16.28 15.94 16.08 16.27 76300.0 11.38
2020-08-03 16.3 15.91 16.01 16.16 70500.0 11.3
2020-07-31 16.0 15.52 15.79 15.88 187700.0 11.1
2020-07-30 16.17 15.7 16.13 15.92 93200.0 11.13
2020-07-29 16.44 16.06 16.17 16.39 87200.0 11.46
2020-07-28 16.29 16.08 16.14 16.1 115600.0 11.26
2020-07-27 16.32 15.7 15.72 16.23 68500.0 11.35
2020-07-24 15.97 15.59 15.83 15.74 163200.0 11.0
2020-07-23 15.83 15.34 15.44 15.8 127400.0 11.05
2020-07-22 15.75 15.31 15.5 15.56 81300.0 10.88
2020-07-21 15.89 15.5 15.56 15.63 70600.0 10.93
2020-07-20 15.7 15.36 15.54 15.38 39000.0 10.75
2020-07-17 15.9 15.58 15.63 15.65 83800.0 10.94
2020-07-16 15.63 15.2 15.47 15.6 105700.0 10.91
2020-07-15 15.73 15.21 15.54 15.55 124200.0 10.87
2020-07-14 15.13 14.74 14.85 15.11 93900.0 10.56
2020-07-13 15.15 14.77 15.09 14.87 133300.0 10.4
2020-07-10 14.93 14.71 14.8 14.84 89700.0 10.38
2020-07-09 15.16 14.59 15.01 14.8 166600.0 10.35
2020-07-08 15.44 14.95 15.36 15.13 156400.0 10.58
2020-07-07 15.4 15.04 15.2 15.19 174100.0 10.62
2020-07-06 15.53 15.11 15.45 15.43 93400.0 10.79
2020-07-02 15.41 14.99 15.23 15.08 71700.0 10.54
2020-07-01 15.57 14.84 15.48 14.88 96900.0 10.4
2020-06-30 15.45 14.98 14.98 15.4 86300.0 10.77
2020-06-29 15.54 14.87 14.94 15.15 105400.0 10.59
2020-06-26 14.95 14.41 14.95 14.66 244700.0 10.25
2020-06-25 15.11 14.65 14.99 15.09 148800.0 10.55
2020-06-24 15.33 14.9 15.28 15.13 184000.0 10.58
2020-06-23 15.97 15.38 15.8 15.52 250400.0 10.85
2020-06-22 15.87 15.06 15.24 15.68 125400.0 10.96
2020-06-19 15.68 15.22 15.31 15.4 334400.0 10.77
2020-06-18 15.64 14.99 15.39 15.33 113600.0 10.72
2020-06-17 16.28 15.63 16.28 15.68 153000.0 10.88
2020-06-16 16.64 15.86 16.2 16.31 116800.0 11.32
2020-06-15 15.79 14.75 14.85 15.63 114300.0 10.84
2020-06-12 16.0 14.95 16.0 15.36 125400.0 10.66
2020-06-11 15.99 15.32 15.67 15.34 129900.0 10.64
2020-06-10 17.11 16.29 17.11 16.45 136000.0 11.41
2020-06-09 17.58 16.88 17.56 17.16 101900.0 11.91
2020-06-08 18.0 17.51 17.83 17.88 245200.0 12.41
2020-06-05 17.83 16.99 17.32 17.61 165700.0 12.22
2020-06-04 16.82 15.97 16.11 16.76 111700.0 11.63
2020-06-03 16.48 16.16 16.21 16.24 143000.0 11.27
2020-06-02 16.26 15.56 16.15 15.79 124500.0 10.95
2020-06-01 16.11 15.4 15.5 15.95 229300.0 11.07
2020-05-29 15.77 15.07 15.49 15.31 121900.0 10.62
2020-05-28 16.2 15.7 16.16 15.79 117300.0 10.95
2020-05-27 16.02 15.07 15.25 15.83 180000.0 10.98
2020-05-26 15.48 14.61 15.35 15.13 158700.0 10.5
2020-05-22 14.77 14.37 14.4 14.77 79100.0 10.25
2020-05-21 14.94 14.67 14.81 14.73 74400.0 10.22
2020-05-20 15.04 14.51 14.6 14.88 117400.0 10.32
2020-05-19 15.01 14.12 15.0 14.15 80700.0 9.82
2020-05-18 15.42 14.48 14.52 15.11 173900.0 10.48
2020-05-15 13.94 13.2 13.53 13.83 214700.0 9.6
2020-05-14 13.68 12.8 13.58 13.38 133800.0 9.28
2020-05-13 13.73 13.22 13.73 13.62 128600.0 9.45
2020-05-12 15.39 13.93 15.39 13.98 141100.0 9.7
2020-05-11 15.65 14.98 15.65 15.2 117100.0 10.55
2020-05-08 16.08 14.99 15.13 16.08 88700.0 11.16
2020-05-07 15.36 14.66 15.23 14.76 95100.0 10.24
2020-05-06 16.14 14.85 16.14 14.9 95300.0 10.34
2020-05-05 17.16 15.81 16.63 15.97 105200.0 11.08
2020-05-04 16.57 15.96 16.0 16.47 131900.0 11.43
2020-05-01 16.25 15.9 16.05 16.23 121800.0 11.26
2020-04-30 16.79 16.2 16.79 16.48 127500.0 11.43
2020-04-29 17.22 16.3 16.58 17.2 137700.0 11.93
2020-04-28 16.25 15.63 16.25 15.97 70000.0 11.08
2020-04-27 15.92 15.53 15.53 15.73 57600.0 10.91
2020-04-24 15.64 15.06 15.49 15.48 79700.0 10.74
2020-04-23 15.98 15.26 15.41 15.42 94600.0 10.7
2020-04-22 15.78 15.3 15.74 15.42 86900.0 10.7
2020-04-21 15.39 14.76 15.01 15.15 70300.0 10.51
2020-04-20 16.06 15.04 15.88 15.43 101700.0 10.71
2020-04-17 16.74 16.02 16.09 16.39 92200.0 11.37
2020-04-16 15.87 14.9 15.45 15.81 130800.0 10.97
2020-04-15 15.97 14.74 15.67 15.45 139100.0 10.72
2020-04-14 16.36 15.88 15.93 16.13 215800.0 11.19
2020-04-13 16.1 15.0 15.31 15.93 127200.0 11.05
2020-04-09 15.45 14.55 15.17 15.22 143700.0 10.56
2020-04-08 15.07 14.21 14.55 14.77 102200.0 10.25
2020-04-07 15.79 14.01 15.57 14.25 108700.0 9.89
2020-04-06 15.29 14.42 14.94 15.02 173900.0 10.42
2020-04-03 15.05 13.84 14.83 14.24 100400.0 9.88
2020-04-02 15.82 14.61 15.03 15.12 79100.0 10.49
2020-04-01 15.51 14.65 14.94 15.26 129000.0 10.59
2020-03-31 15.87 14.8 15.61 15.63 211400.0 10.84
2020-03-30 15.78 14.16 14.79 15.73 110500.0 10.91
2020-03-27 14.89 14.19 14.55 14.62 86900.0 10.14
2020-03-26 15.37 14.1 14.4 15.27 123000.0 10.59
2020-03-25 14.55 13.69 14.4 13.94 245500.0 9.67
2020-03-24 14.78 13.93 14.01 14.15 200100.0 9.82
2020-03-23 14.13 12.78 13.33 13.51 102900.0 9.37
2020-03-20 14.74 13.21 14.64 13.33 170400.0 9.25
2020-03-19 16.17 14.34 14.56 14.69 134400.0 10.19
2020-03-18 15.58 13.86 15.4 14.41 134000.0 10.0
2020-03-17 16.72 12.68 12.87 16.54 240300.0 11.48
2020-03-16 12.93 11.67 12.5 12.6 218400.0 8.74
2020-03-13 13.0 11.51 11.86 13.0 211700.0 9.02
2020-03-12 13.26 11.31 13.26 11.32 125500.0 7.85
2020-03-11 14.3 13.67 14.09 13.88 117200.0 9.55
2020-03-10 14.6 13.73 14.5 14.56 118200.0 10.01
2020-03-09 15.71 14.0 15.02 14.01 121500.0 9.64
2020-03-06 16.74 15.85 16.46 16.26 119400.0 11.18
2020-03-05 17.31 16.49 17.2 16.71 136100.0 11.49
2020-03-04 17.59 17.0 17.33 17.57 114500.0 12.08
2020-03-03 17.52 16.85 17.11 17.09 104300.0 11.75
2020-03-02 17.26 16.77 17.09 17.11 68500.0 11.77
2020-02-28 17.13 16.51 16.52 17.06 153200.0 11.73
2020-02-27 17.91 17.01 17.55 17.02 131700.0 11.71
2020-02-26 18.55 17.88 18.37 17.97 67600.0 12.36
2020-02-25 19.42 18.22 19.4 18.26 93400.0 12.56
2020-02-24 19.58 19.16 19.33 19.47 90100.0 13.39
2020-02-21 20.43 19.99 20.41 20.0 43500.0 13.76
2020-02-20 20.52 20.11 20.2 20.42 99900.0 14.04
2020-02-19 20.64 20.23 20.41 20.24 49300.0 13.92
2020-02-18 20.67 20.15 20.51 20.33 36100.0 13.98