NYSE - Delayed Quote • USD
Tredegar Corporation (TG)
At close: April 18 at 4:00 PM EDT
After hours: April 18 at 6:26 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 6.35 | 6.56 | 6.30 | 6.47 | 6.47 | 212,300 |
| Apr 17, 2024 | 6.38 | 6.49 | 6.30 | 6.34 | 6.34 | 88,500 |
| Apr 16, 2024 | 6.50 | 6.50 | 6.21 | 6.30 | 6.30 | 143,100 |
| Apr 15, 2024 | 6.45 | 6.68 | 6.44 | 6.55 | 6.55 | 133,400 |
| Apr 12, 2024 | 6.43 | 6.50 | 6.31 | 6.45 | 6.45 | 303,000 |
| Apr 11, 2024 | 6.48 | 6.50 | 6.33 | 6.43 | 6.43 | 80,100 |
| Apr 10, 2024 | 6.33 | 6.53 | 6.30 | 6.47 | 6.47 | 127,200 |
| Apr 9, 2024 | 6.50 | 6.51 | 6.33 | 6.41 | 6.41 | 91,700 |
| Apr 8, 2024 | 6.57 | 6.66 | 6.38 | 6.46 | 6.46 | 102,600 |
| Apr 5, 2024 | 6.52 | 6.69 | 6.48 | 6.56 | 6.56 | 76,500 |
| Apr 4, 2024 | 6.48 | 6.64 | 6.41 | 6.56 | 6.56 | 82,200 |
| Apr 3, 2024 | 6.52 | 6.63 | 6.38 | 6.40 | 6.40 | 111,800 |
| Apr 2, 2024 | 6.34 | 6.57 | 6.32 | 6.55 | 6.55 | 121,000 |
| Apr 1, 2024 | 6.53 | 6.57 | 6.37 | 6.38 | 6.38 | 124,800 |
| Mar 28, 2024 | 6.52 | 6.78 | 6.52 | 6.52 | 6.52 | 196,700 |
| Mar 27, 2024 | 6.25 | 6.49 | 6.25 | 6.49 | 6.49 | 142,200 |
| Mar 26, 2024 | 6.08 | 6.32 | 5.86 | 6.21 | 6.21 | 285,600 |
| Mar 25, 2024 | 6.04 | 6.21 | 6.00 | 6.02 | 6.02 | 264,100 |
| Mar 22, 2024 | 6.00 | 6.15 | 5.97 | 6.05 | 6.05 | 151,500 |
| Mar 21, 2024 | 5.96 | 6.19 | 5.90 | 6.05 | 6.05 | 240,800 |
| Mar 20, 2024 | 5.30 | 5.78 | 5.28 | 5.74 | 5.74 | 287,200 |
| Mar 19, 2024 | 4.92 | 5.34 | 4.92 | 5.27 | 5.27 | 232,400 |
| Mar 18, 2024 | 5.00 | 5.14 | 4.88 | 4.95 | 4.95 | 340,500 |
| Mar 15, 2024 | 3.98 | 5.07 | 3.98 | 5.07 | 5.07 | 741,700 |
| Mar 14, 2024 | 4.12 | 4.12 | 3.99 | 4.01 | 4.01 | 209,200 |
| Mar 13, 2024 | 4.11 | 4.15 | 4.07 | 4.11 | 4.11 | 107,100 |
| Mar 12, 2024 | 4.33 | 4.33 | 4.11 | 4.15 | 4.15 | 144,100 |
| Mar 11, 2024 | 4.34 | 4.37 | 4.30 | 4.32 | 4.32 | 103,800 |
| Mar 8, 2024 | 4.51 | 4.56 | 4.31 | 4.34 | 4.34 | 83,100 |
| Mar 7, 2024 | 4.22 | 4.44 | 4.22 | 4.43 | 4.43 | 116,800 |
| Mar 6, 2024 | 4.23 | 4.25 | 4.03 | 4.18 | 4.18 | 124,500 |
| Mar 5, 2024 | 4.13 | 4.23 | 4.12 | 4.18 | 4.18 | 132,000 |
| Mar 4, 2024 | 4.26 | 4.29 | 4.08 | 4.17 | 4.17 | 192,900 |
| Mar 1, 2024 | 4.35 | 4.40 | 4.22 | 4.22 | 4.22 | 154,600 |
| Feb 29, 2024 | 4.45 | 4.47 | 4.32 | 4.35 | 4.35 | 69,100 |
| Feb 28, 2024 | 4.38 | 4.42 | 4.34 | 4.34 | 4.34 | 88,800 |
| Feb 27, 2024 | 4.39 | 4.52 | 4.37 | 4.44 | 4.44 | 127,900 |
| Feb 26, 2024 | 4.40 | 4.42 | 4.28 | 4.36 | 4.36 | 111,800 |
| Feb 23, 2024 | 4.40 | 4.44 | 4.30 | 4.43 | 4.43 | 101,800 |
| Feb 22, 2024 | 4.39 | 4.48 | 4.36 | 4.38 | 4.38 | 140,200 |
| Feb 21, 2024 | 4.43 | 4.47 | 4.38 | 4.38 | 4.38 | 108,600 |
| Feb 20, 2024 | 4.54 | 4.63 | 4.42 | 4.44 | 4.44 | 115,800 |
| Feb 16, 2024 | 4.72 | 4.86 | 4.60 | 4.64 | 4.64 | 126,800 |
| Feb 15, 2024 | 4.57 | 4.79 | 4.57 | 4.78 | 4.78 | 111,600 |
| Feb 14, 2024 | 4.56 | 4.61 | 4.43 | 4.50 | 4.50 | 134,700 |
| Feb 13, 2024 | 4.67 | 4.74 | 4.46 | 4.53 | 4.53 | 174,800 |
| Feb 12, 2024 | 4.77 | 4.99 | 4.77 | 4.95 | 4.95 | 145,100 |
| Feb 9, 2024 | 4.75 | 4.85 | 4.67 | 4.78 | 4.78 | 102,700 |
| Feb 8, 2024 | 4.59 | 4.71 | 4.56 | 4.71 | 4.71 | 69,200 |
| Feb 7, 2024 | 4.57 | 4.66 | 4.50 | 4.59 | 4.59 | 115,000 |
| Feb 6, 2024 | 4.60 | 4.73 | 4.52 | 4.54 | 4.54 | 71,800 |
| Feb 5, 2024 | 4.65 | 4.71 | 4.58 | 4.65 | 4.65 | 103,700 |
| Feb 2, 2024 | 4.72 | 4.79 | 4.65 | 4.65 | 4.65 | 125,100 |
| Feb 1, 2024 | 4.77 | 4.86 | 4.65 | 4.82 | 4.82 | 133,200 |
| Jan 31, 2024 | 5.02 | 5.04 | 4.70 | 4.73 | 4.73 | 170,700 |
| Jan 30, 2024 | 4.91 | 5.09 | 4.91 | 5.00 | 5.00 | 116,600 |
| Jan 29, 2024 | 4.95 | 4.96 | 4.84 | 4.95 | 4.95 | 97,700 |
| Jan 26, 2024 | 5.00 | 5.03 | 4.86 | 4.91 | 4.91 | 92,700 |
| Jan 25, 2024 | 4.92 | 4.98 | 4.83 | 4.95 | 4.95 | 130,400 |
| Jan 24, 2024 | 5.00 | 5.03 | 4.79 | 4.84 | 4.84 | 136,100 |
| Jan 23, 2024 | 5.19 | 5.19 | 4.91 | 4.92 | 4.92 | 107,400 |
| Jan 22, 2024 | 4.84 | 5.12 | 4.83 | 5.11 | 5.11 | 137,000 |
| Jan 19, 2024 | 4.74 | 4.81 | 4.61 | 4.79 | 4.79 | 134,000 |
| Jan 18, 2024 | 4.78 | 4.78 | 4.64 | 4.68 | 4.68 | 111,900 |
| Jan 17, 2024 | 4.83 | 4.89 | 4.70 | 4.71 | 4.71 | 155,000 |
| Jan 16, 2024 | 5.14 | 5.14 | 4.88 | 4.89 | 4.89 | 116,700 |
| Jan 12, 2024 | 5.25 | 5.28 | 5.12 | 5.17 | 5.17 | 70,100 |
| Jan 11, 2024 | 5.14 | 5.17 | 5.02 | 5.16 | 5.16 | 112,100 |
| Jan 10, 2024 | 5.22 | 5.27 | 5.11 | 5.19 | 5.19 | 111,200 |
| Jan 9, 2024 | 5.19 | 5.29 | 5.14 | 5.21 | 5.21 | 126,200 |
| Jan 8, 2024 | 5.06 | 5.28 | 5.03 | 5.22 | 5.22 | 96,300 |
| Jan 5, 2024 | 5.00 | 5.16 | 5.00 | 5.08 | 5.08 | 289,100 |
| Jan 4, 2024 | 5.13 | 5.21 | 5.03 | 5.08 | 5.08 | 149,800 |
| Jan 3, 2024 | 5.39 | 5.39 | 5.07 | 5.07 | 5.07 | 143,000 |
| Jan 2, 2024 | 5.45 | 5.54 | 5.39 | 5.45 | 5.45 | 153,200 |
| Dec 29, 2023 | 5.50 | 5.57 | 5.41 | 5.41 | 5.41 | 125,000 |
| Dec 28, 2023 | 5.49 | 5.59 | 5.44 | 5.53 | 5.53 | 205,500 |
| Dec 27, 2023 | 5.55 | 5.63 | 5.45 | 5.50 | 5.50 | 125,200 |
| Dec 26, 2023 | 5.31 | 5.64 | 5.31 | 5.46 | 5.46 | 194,600 |
| Dec 22, 2023 | 5.38 | 5.50 | 5.23 | 5.26 | 5.26 | 177,700 |
| Dec 21, 2023 | 5.18 | 5.42 | 5.10 | 5.40 | 5.40 | 134,500 |
| Dec 20, 2023 | 5.21 | 5.23 | 4.97 | 5.16 | 5.16 | 218,600 |
| Dec 19, 2023 | 4.93 | 5.15 | 4.87 | 5.14 | 5.14 | 195,300 |
| Dec 18, 2023 | 4.98 | 4.98 | 4.74 | 4.88 | 4.88 | 160,600 |
| Dec 15, 2023 | 4.98 | 4.99 | 4.82 | 4.91 | 4.91 | 267,300 |
| Dec 14, 2023 | 4.87 | 5.06 | 4.74 | 4.94 | 4.94 | 207,800 |
| Dec 13, 2023 | 4.42 | 4.78 | 4.41 | 4.75 | 4.75 | 234,200 |
| Dec 12, 2023 | 4.64 | 4.64 | 4.44 | 4.45 | 4.45 | 161,100 |
| Dec 11, 2023 | 4.80 | 4.80 | 4.63 | 4.65 | 4.65 | 171,100 |
| Dec 8, 2023 | 4.74 | 4.85 | 4.71 | 4.81 | 4.81 | 75,600 |
| Dec 7, 2023 | 4.75 | 4.78 | 4.64 | 4.76 | 4.76 | 82,000 |
| Dec 6, 2023 | 4.77 | 4.91 | 4.67 | 4.71 | 4.71 | 106,900 |
| Dec 5, 2023 | 4.98 | 4.98 | 4.70 | 4.71 | 4.71 | 142,200 |
| Dec 4, 2023 | 4.91 | 5.06 | 4.90 | 5.01 | 5.01 | 85,500 |
| Dec 1, 2023 | 4.70 | 4.89 | 4.65 | 4.88 | 4.88 | 134,700 |
| Nov 30, 2023 | 4.80 | 4.80 | 4.65 | 4.70 | 4.70 | 183,600 |
| Nov 29, 2023 | 4.73 | 4.88 | 4.72 | 4.77 | 4.77 | 102,100 |
| Nov 28, 2023 | 4.66 | 4.69 | 4.59 | 4.68 | 4.68 | 139,100 |
| Nov 27, 2023 | 4.84 | 4.84 | 4.65 | 4.67 | 4.67 | 145,100 |
| Nov 24, 2023 | 4.80 | 4.93 | 4.77 | 4.88 | 4.88 | 71,800 |
| Nov 22, 2023 | 4.78 | 4.87 | 4.76 | 4.80 | 4.80 | 77,900 |
| Nov 21, 2023 | 4.86 | 4.88 | 4.79 | 4.81 | 4.81 | 88,100 |
| Nov 20, 2023 | 4.91 | 5.03 | 4.80 | 4.91 | 4.91 | 146,600 |
| Nov 17, 2023 | 4.86 | 4.94 | 4.79 | 4.88 | 4.88 | 135,500 |
| Nov 16, 2023 | 4.78 | 4.82 | 4.69 | 4.80 | 4.80 | 79,900 |
| Nov 15, 2023 | 4.85 | 4.96 | 4.79 | 4.80 | 4.80 | 142,000 |
| Nov 14, 2023 | 4.59 | 4.87 | 4.59 | 4.87 | 4.87 | 121,100 |
| Nov 13, 2023 | 4.41 | 4.59 | 4.39 | 4.51 | 4.51 | 120,400 |
| Nov 10, 2023 | 4.52 | 4.54 | 4.38 | 4.41 | 4.41 | 99,800 |
| Nov 9, 2023 | 4.67 | 4.67 | 4.44 | 4.45 | 4.45 | 103,900 |
| Nov 8, 2023 | 4.74 | 4.74 | 4.56 | 4.56 | 4.56 | 100,600 |
| Nov 7, 2023 | 4.69 | 4.79 | 4.68 | 4.74 | 4.74 | 136,600 |
| Nov 6, 2023 | 4.76 | 4.76 | 4.63 | 4.71 | 4.71 | 124,800 |
| Nov 3, 2023 | 4.59 | 4.87 | 4.59 | 4.78 | 4.78 | 146,600 |
| Nov 2, 2023 | 4.41 | 4.53 | 4.41 | 4.50 | 4.50 | 147,000 |
| Nov 1, 2023 | 4.51 | 4.51 | 4.35 | 4.36 | 4.36 | 128,800 |
| Oct 31, 2023 | 4.59 | 4.67 | 4.47 | 4.48 | 4.48 | 137,600 |
| Oct 30, 2023 | 4.59 | 4.66 | 4.51 | 4.60 | 4.60 | 204,600 |
| Oct 27, 2023 | 4.71 | 4.72 | 4.50 | 4.52 | 4.52 | 150,200 |
| Oct 26, 2023 | 4.83 | 4.92 | 4.70 | 4.71 | 4.71 | 154,200 |
| Oct 25, 2023 | 4.89 | 4.92 | 4.82 | 4.87 | 4.87 | 114,700 |
| Oct 24, 2023 | 4.89 | 4.94 | 4.77 | 4.89 | 4.89 | 164,400 |
| Oct 23, 2023 | 5.00 | 5.05 | 4.86 | 4.86 | 4.86 | 235,400 |
| Oct 20, 2023 | 5.16 | 5.17 | 5.00 | 5.03 | 5.03 | 181,300 |
| Oct 19, 2023 | 5.26 | 5.26 | 5.17 | 5.17 | 5.17 | 215,100 |
| Oct 18, 2023 | 5.28 | 5.33 | 5.23 | 5.26 | 5.26 | 147,400 |
| Oct 17, 2023 | 5.30 | 5.43 | 5.30 | 5.33 | 5.33 | 165,400 |
| Oct 16, 2023 | 5.25 | 5.40 | 5.19 | 5.34 | 5.34 | 203,700 |
| Oct 13, 2023 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | 96,700 |
| Oct 12, 2023 | 5.30 | 5.30 | 5.16 | 5.27 | 5.27 | 89,700 |
| Oct 11, 2023 | 5.40 | 5.44 | 5.21 | 5.23 | 5.23 | 103,200 |
| Oct 10, 2023 | 5.27 | 5.47 | 5.27 | 5.40 | 5.40 | 130,200 |
| Oct 9, 2023 | 5.12 | 5.24 | 5.10 | 5.20 | 5.20 | 126,900 |
| Oct 6, 2023 | 5.14 | 5.28 | 5.10 | 5.22 | 5.22 | 100,100 |
| Oct 5, 2023 | 5.17 | 5.26 | 5.11 | 5.17 | 5.17 | 140,300 |
| Oct 4, 2023 | 5.50 | 5.53 | 5.15 | 5.21 | 5.21 | 176,200 |
| Oct 3, 2023 | 5.31 | 5.53 | 5.22 | 5.50 | 5.50 | 232,800 |
| Oct 2, 2023 | 5.39 | 5.41 | 5.18 | 5.36 | 5.36 | 244,200 |
| Sep 29, 2023 | 5.26 | 5.42 | 5.24 | 5.41 | 5.41 | 196,300 |
| Sep 28, 2023 | 5.27 | 5.34 | 5.19 | 5.21 | 5.21 | 170,300 |
| Sep 27, 2023 | 5.20 | 5.29 | 5.13 | 5.26 | 5.26 | 147,300 |
| Sep 26, 2023 | 5.17 | 5.26 | 5.14 | 5.19 | 5.19 | 179,100 |
| Sep 25, 2023 | 5.13 | 5.20 | 5.08 | 5.20 | 5.20 | 141,200 |
| Sep 22, 2023 | 5.21 | 5.27 | 5.15 | 5.18 | 5.18 | 162,200 |
| Sep 21, 2023 | 5.44 | 5.44 | 5.22 | 5.22 | 5.22 | 116,500 |
| Sep 20, 2023 | 5.32 | 5.59 | 5.32 | 5.44 | 5.44 | 135,300 |
| Sep 19, 2023 | 5.15 | 5.28 | 5.10 | 5.28 | 5.28 | 223,000 |
| Sep 18, 2023 | 5.24 | 5.29 | 5.12 | 5.16 | 5.16 | 249,800 |
| Sep 15, 2023 | 5.36 | 5.37 | 5.23 | 5.24 | 5.24 | 484,000 |
| Sep 14, 2023 | 5.37 | 5.49 | 5.35 | 5.36 | 5.36 | 243,900 |
| Sep 13, 2023 | 5.47 | 5.49 | 5.22 | 5.29 | 5.29 | 307,200 |
| Sep 12, 2023 | 5.63 | 5.66 | 5.47 | 5.49 | 5.49 | 196,200 |
| Sep 11, 2023 | 5.60 | 5.72 | 5.60 | 5.65 | 5.65 | 126,700 |
| Sep 8, 2023 | 5.53 | 5.61 | 5.46 | 5.59 | 5.59 | 167,500 |
| Sep 7, 2023 | 5.63 | 5.70 | 5.51 | 5.55 | 5.55 | 436,200 |
| Sep 6, 2023 | 5.81 | 5.97 | 5.58 | 5.64 | 5.64 | 299,100 |
| Sep 5, 2023 | 5.57 | 5.83 | 5.50 | 5.82 | 5.82 | 563,600 |
| Sep 1, 2023 | 5.06 | 5.23 | 5.06 | 5.20 | 5.20 | 213,900 |
| Aug 31, 2023 | 5.06 | 5.16 | 5.02 | 5.03 | 5.03 | 110,700 |
| Aug 30, 2023 | 5.13 | 5.17 | 5.03 | 5.04 | 5.04 | 178,500 |
| Aug 29, 2023 | 5.10 | 5.16 | 5.08 | 5.13 | 5.13 | 81,500 |
| Aug 28, 2023 | 5.13 | 5.22 | 5.08 | 5.09 | 5.09 | 209,600 |
| Aug 25, 2023 | 5.15 | 5.18 | 5.08 | 5.11 | 5.11 | 108,200 |
| Aug 24, 2023 | 5.15 | 5.18 | 5.06 | 5.11 | 5.11 | 155,100 |
| Aug 23, 2023 | 5.09 | 5.23 | 5.09 | 5.16 | 5.16 | 166,800 |
| Aug 22, 2023 | 5.05 | 5.19 | 5.00 | 5.10 | 5.10 | 304,400 |
| Aug 21, 2023 | 5.01 | 5.06 | 4.90 | 5.02 | 5.02 | 200,900 |
| Aug 18, 2023 | 5.16 | 5.20 | 4.99 | 4.99 | 4.99 | 346,900 |
| Aug 17, 2023 | 5.06 | 5.24 | 5.06 | 5.22 | 5.22 | 210,900 |
| Aug 16, 2023 | 5.00 | 5.37 | 5.00 | 5.08 | 5.08 | 231,300 |
| Aug 15, 2023 | 5.08 | 5.14 | 4.97 | 4.99 | 4.99 | 265,100 |
| Aug 14, 2023 | 5.25 | 5.29 | 5.07 | 5.12 | 5.12 | 208,300 |
| Aug 11, 2023 | 5.20 | 5.40 | 5.20 | 5.27 | 5.27 | 335,400 |
| Aug 10, 2023 | 5.10 | 5.27 | 4.99 | 5.24 | 5.24 | 356,500 |
| Aug 9, 2023 | 6.00 | 6.00 | 4.91 | 5.08 | 5.08 | 522,700 |
| Aug 8, 2023 | 6.54 | 6.54 | 6.33 | 6.37 | 6.37 | 139,600 |
| Aug 7, 2023 | 6.55 | 6.61 | 6.45 | 6.56 | 6.56 | 98,000 |
| Aug 4, 2023 | 6.60 | 6.73 | 6.55 | 6.57 | 6.57 | 89,600 |
| Aug 3, 2023 | 6.55 | 6.72 | 6.52 | 6.54 | 6.54 | 121,400 |
| Aug 2, 2023 | 6.70 | 6.70 | 6.56 | 6.60 | 6.60 | 116,200 |
| Aug 1, 2023 | 6.89 | 6.96 | 6.73 | 6.78 | 6.78 | 160,100 |
| Jul 31, 2023 | 6.86 | 6.97 | 6.86 | 6.92 | 6.92 | 117,600 |
| Jul 28, 2023 | 6.84 | 6.94 | 6.80 | 6.88 | 6.88 | 130,500 |
| Jul 27, 2023 | 7.07 | 7.09 | 6.76 | 6.78 | 6.78 | 254,500 |
| Jul 26, 2023 | 7.00 | 7.17 | 7.00 | 7.08 | 7.08 | 140,400 |
| Jul 25, 2023 | 6.82 | 7.05 | 6.80 | 7.00 | 7.00 | 244,200 |
| Jul 24, 2023 | 6.73 | 6.87 | 6.62 | 6.86 | 6.86 | 150,000 |
| Jul 21, 2023 | 6.61 | 6.71 | 6.54 | 6.71 | 6.71 | 187,000 |
| Jul 20, 2023 | 6.66 | 6.66 | 6.51 | 6.56 | 6.56 | 195,700 |
| Jul 19, 2023 | 6.46 | 6.64 | 6.46 | 6.64 | 6.64 | 155,900 |
| Jul 18, 2023 | 6.58 | 6.75 | 6.46 | 6.47 | 6.47 | 206,200 |
| Jul 17, 2023 | 6.66 | 6.70 | 6.52 | 6.58 | 6.58 | 224,800 |
| Jul 14, 2023 | 6.69 | 6.76 | 6.54 | 6.71 | 6.71 | 212,900 |
| Jul 13, 2023 | 6.61 | 6.72 | 6.56 | 6.65 | 6.65 | 206,000 |
| Jul 12, 2023 | 6.62 | 6.72 | 6.53 | 6.59 | 6.59 | 214,400 |
| Jul 11, 2023 | 6.49 | 6.53 | 6.40 | 6.51 | 6.51 | 234,000 |
| Jul 10, 2023 | 6.58 | 6.69 | 6.45 | 6.48 | 6.48 | 181,200 |
| Jul 7, 2023 | 6.35 | 6.65 | 6.34 | 6.60 | 6.60 | 449,700 |
| Jul 6, 2023 | 6.52 | 6.54 | 6.31 | 6.36 | 6.36 | 240,800 |
| Jul 5, 2023 | 6.82 | 6.82 | 6.54 | 6.57 | 6.57 | 332,300 |
| Jul 3, 2023 | 6.65 | 6.89 | 6.64 | 6.87 | 6.87 | 218,900 |
| Jun 30, 2023 | 6.90 | 6.91 | 6.61 | 6.67 | 6.67 | 280,400 |
| Jun 29, 2023 | 6.70 | 6.83 | 6.68 | 6.82 | 6.82 | 279,200 |
| Jun 28, 2023 | 6.65 | 6.68 | 6.53 | 6.66 | 6.66 | 270,400 |
| Jun 27, 2023 | 6.65 | 6.73 | 6.55 | 6.66 | 6.66 | 315,500 |
| Jun 26, 2023 | 6.65 | 6.75 | 6.59 | 6.64 | 6.64 | 257,300 |
| Jun 23, 2023 | 6.40 | 6.65 | 6.33 | 6.63 | 6.63 | 881,300 |
| Jun 22, 2023 | 6.26 | 6.56 | 6.21 | 6.50 | 6.50 | 457,800 |
| Jun 21, 2023 | 5.97 | 6.30 | 5.91 | 6.29 | 6.29 | 559,800 |
| Jun 20, 2023 | 6.00 | 6.15 | 5.87 | 6.00 | 6.00 | 1,115,700 |
| Jun 16, 2023 | 6.24 | 6.24 | 5.85 | 6.00 | 6.00 | 8,427,100 |
| Jun 15, 2023 | 0.13 Dividend | |||||
| Jun 15, 2023 | 6.31 | 6.33 | 6.07 | 6.20 | 6.20 | 706,500 |
| Jun 14, 2023 | 6.87 | 6.89 | 6.36 | 6.41 | 6.28 | 762,400 |
| Jun 13, 2023 | 7.19 | 7.27 | 6.73 | 6.83 | 6.69 | 727,700 |
| Jun 12, 2023 | 7.24 | 7.32 | 7.11 | 7.17 | 7.02 | 526,100 |
| Jun 9, 2023 | 7.48 | 7.48 | 7.17 | 7.32 | 7.17 | 350,000 |
| Jun 8, 2023 | 7.79 | 7.79 | 7.44 | 7.52 | 7.37 | 444,500 |
| Jun 7, 2023 | 7.49 | 7.81 | 7.43 | 7.77 | 7.61 | 415,400 |
| Jun 6, 2023 | 7.01 | 7.48 | 6.93 | 7.44 | 7.29 | 454,200 |
| Jun 5, 2023 | 7.20 | 7.20 | 6.58 | 7.01 | 6.87 | 740,400 |
| Jun 2, 2023 | 7.41 | 7.67 | 7.37 | 7.66 | 7.50 | 213,300 |
| Jun 1, 2023 | 7.07 | 7.32 | 6.96 | 7.26 | 7.11 | 248,400 |
| May 31, 2023 | 7.20 | 7.28 | 6.95 | 7.03 | 6.89 | 838,100 |
| May 30, 2023 | 7.29 | 7.35 | 7.08 | 7.22 | 7.07 | 145,200 |
| May 26, 2023 | 7.33 | 7.34 | 7.15 | 7.27 | 7.12 | 119,900 |
| May 25, 2023 | 7.47 | 7.48 | 7.27 | 7.30 | 7.15 | 117,200 |
| May 24, 2023 | 7.69 | 7.69 | 7.48 | 7.53 | 7.38 | 110,200 |
| May 23, 2023 | 7.55 | 7.89 | 7.50 | 7.73 | 7.57 | 166,800 |
| May 22, 2023 | 7.57 | 7.64 | 7.44 | 7.60 | 7.45 | 126,700 |
| May 19, 2023 | 7.83 | 7.83 | 7.54 | 7.62 | 7.47 | 242,000 |
| May 18, 2023 | 7.61 | 7.76 | 7.55 | 7.73 | 7.57 | 176,600 |
| May 17, 2023 | 7.45 | 7.72 | 7.43 | 7.65 | 7.49 | 154,700 |
| May 16, 2023 | 7.47 | 7.54 | 7.31 | 7.43 | 7.28 | 163,400 |
| May 15, 2023 | 7.65 | 7.67 | 7.42 | 7.43 | 7.28 | 157,400 |
| May 12, 2023 | 7.68 | 7.73 | 7.40 | 7.60 | 7.45 | 233,600 |
| May 11, 2023 | 7.77 | 7.87 | 7.66 | 7.69 | 7.53 | 136,200 |
| May 10, 2023 | 8.07 | 8.10 | 7.77 | 7.84 | 7.68 | 223,300 |
| May 9, 2023 | 8.00 | 8.32 | 8.00 | 8.01 | 7.85 | 232,600 |
| May 8, 2023 | 9.41 | 9.44 | 7.77 | 7.99 | 7.83 | 459,900 |
| May 5, 2023 | 9.38 | 9.49 | 9.33 | 9.42 | 9.23 | 77,500 |
| May 4, 2023 | 9.17 | 9.29 | 8.96 | 9.24 | 9.05 | 105,600 |
| May 3, 2023 | 9.34 | 9.53 | 9.24 | 9.24 | 9.05 | 117,100 |
| May 2, 2023 | 9.30 | 9.31 | 9.05 | 9.27 | 9.08 | 89,500 |
| May 1, 2023 | 9.38 | 9.49 | 9.22 | 9.34 | 9.15 | 122,300 |
| Apr 28, 2023 | 9.21 | 9.43 | 9.21 | 9.38 | 9.19 | 111,800 |
| Apr 27, 2023 | 8.96 | 9.25 | 8.94 | 9.25 | 9.06 | 118,200 |
| Apr 26, 2023 | 8.97 | 9.03 | 8.87 | 8.94 | 8.76 | 110,500 |
| Apr 25, 2023 | 9.00 | 9.08 | 8.90 | 9.03 | 8.85 | 157,300 |
| Apr 24, 2023 | 8.99 | 9.11 | 8.99 | 9.06 | 8.88 | 132,600 |
| Apr 21, 2023 | 9.10 | 9.10 | 8.91 | 9.00 | 8.82 | 112,400 |
| Apr 20, 2023 | 9.13 | 9.21 | 8.99 | 9.11 | 8.93 | 136,000 |
| Apr 19, 2023 | 9.12 | 9.20 | 9.09 | 9.17 | 8.98 | 97,600 |
Related Tickers
GIFI Gulf Island Fabrication, Inc.
6.36
-0.47%
TKAMY thyssenkrupp AG
4.9550
-0.50%
NWPX Northwest Pipe Company
31.58
-1.53%
HAYN Haynes International, Inc.
60.35
-0.13%
IIIN Insteel Industries, Inc.
32.97
+0.67%
MEC Mayville Engineering Company, Inc.
13.55
+1.19%
TKA.F thyssenkrupp AG
4.6100
-0.13%
IVX.V Inventronics Limited
0.7500
-7.41%
RYI Ryerson Holding Corporation
31.85
-0.31%
AP Ampco-Pittsburgh Corporation
2.2200
+0.91%