XNYS
Datos históricos de Tredegar Corporation
Tredegar Corporation · TG
$7.03
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:30:32 UTC
- Variación en el periodo
- −8.46%
- Máximo
- US$10.53
- 8 de mayo de 2026
- Mínimo
- US$6.25
- 5 de noviembre de 2025
- Volumen medio diario
- 0.17 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.15 | 7.31 | 7.02 | 7.03 | −1.40% | 133,635.784 |
| 8 oct 2026 | 7.08 | 7.17 | 7.07 | 7.13 | −0.42% | 174,806.094 |
| 7 oct 2026 | 7.00 | 7.17 | 6.96 | 7.16 | +1.85% | 122,489.277 |
| 6 oct 2026 | 7.05 | 7.10 | 7.01 | 7.03 | +0.43% | 144,782.748 |
| 5 oct 2026 | 7.03 | 7.11 | 6.98 | 7.00 | −0.43% | 148,382.756 |
| 2 oct 2026 | 7.05 | 7.06 | 6.96 | 7.03 | +1.15% | 176,626.258 |
| 1 oct 2026 | 6.81 | 6.95 | 6.76 | 6.95 | +1.02% | 124,807.914 |
| 30 sep 2026 | 7.07 | 7.09 | 6.86 | 6.88 | −2.27% | 219,922.738 |
| 29 sep 2026 | 7.01 | 7.05 | 6.95 | 7.04 | +0.14% | 132,584.937 |
| 28 sep 2026 | 6.98 | 7.06 | 6.91 | 7.03 | −0.28% | 166,835.379 |
| 25 sep 2026 | 7.09 | 7.16 | 7.01 | 7.05 | 0.00% | 147,157.344 |
| 24 sep 2026 | 7.01 | 7.06 | 6.87 | 7.05 | +0.57% | 179,525.224 |
| 23 sep 2026 | 7.11 | 7.11 | 6.96 | 7.01 | −1.82% | 130,854.944 |
| 22 sep 2026 | 7.09 | 7.15 | 6.96 | 7.14 | +1.85% | 186,537.655 |
| 21 sep 2026 | 6.94 | 7.06 | 6.86 | 7.01 | +1.89% | 238,390.508 |
| 18 sep 2026 | 6.82 | 6.90 | 6.73 | 6.88 | +0.73% | 539,846.39 |
| 17 sep 2026 | 6.96 | 7.03 | 6.82 | 6.83 | −0.87% | 140,451.891 |
| 16 sep 2026 | 6.93 | 7.01 | 6.80 | 6.89 | +0.29% | 180,172.669 |
| 15 sep 2026 | 6.68 | 6.87 | 6.65 | 6.87 | +2.23% | 217,402.76 |
| 14 sep 2026 | 7.08 | 7.08 | 6.42 | 6.72 | −6.15% | 303,379.557 |
| 11 sep 2026 | 7.48 | 7.49 | 7.13 | 7.16 | −3.24% | 126,079.663 |
| 10 sep 2026 | 7.62 | 7.62 | 7.32 | 7.40 | −4.27% | 107,128.336 |
| 9 sep 2026 | 7.67 | 7.78 | 7.65 | 7.73 | +0.26% | 154,898.789 |
| 8 sep 2026 | 7.72 | 7.86 | 7.69 | 7.71 | −0.64% | 124,683.183 |
| 4 sep 2026 | 7.63 | 7.81 | 7.63 | 7.76 | +1.31% | 71,622.046 |
| 3 sep 2026 | 7.78 | 7.79 | 7.58 | 7.66 | 0.00% | 68,997.36 |
| 2 sep 2026 | 7.78 | 7.87 | 7.64 | 7.66 | −0.65% | 88,082.953 |
| 1 sep 2026 | 7.62 | 7.77 | 7.47 | 7.71 | +0.26% | 169,308.4 |
| 31 ago 2026 | 7.74 | 7.80 | 7.64 | 7.69 | −1.41% | 120,848.586 |
| 28 ago 2026 | 7.68 | 7.87 | 7.67 | 7.80 | +1.83% | 101,289.182 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.