Tredegar (TG)

TG
🏛️ Estados Unidos →
8.03
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 11.75 11.87 11.58 11.82 0.1M
2021-12-30 11.73 11.99 11.73 11.79 0.1M
2021-12-29 11.82 11.86 11.62 11.73 0.1M
2021-12-28 11.88 11.99 11.77 11.78 0.1M
2021-12-27 11.80 11.94 11.65 11.86 0.2M
2021-12-23 11.47 11.85 11.45 11.78 0.2M
2021-12-22 11.16 11.46 11.11 11.35 0.2M
2021-12-21 11.15 11.35 11.04 11.11 0.4M
2021-12-20 11.01 11.09 10.59 10.99 0.5M
2021-12-17 11.63 11.73 11.18 11.31 0.9M
2021-12-16 11.71 11.98 11.52 11.64 0.4M
2021-12-15 11.25 11.72 11.02 11.68 0.4M
2021-12-14 11.42 11.84 11.22 11.22 0.3M
2021-12-13 11.33 11.63 11.20 11.47 0.2M
2021-12-10 11.46 11.46 11.16 11.36 0.1M
2021-12-09 11.83 11.84 11.31 11.42 0.2M
2021-12-08 11.92 12.04 11.88 11.94 0.1M
2021-12-07 11.83 12.24 11.82 11.88 0.2M
2021-12-06 11.47 11.95 11.43 11.77 0.3M
2021-12-03 11.33 11.36 10.99 11.28 0.2M
2021-12-02 11.08 11.42 11.08 11.19 0.2M
2021-12-01 11.26 11.53 11.02 11.05 0.2M
2021-11-30 11.18 11.20 10.93 11.00 0.5M
2021-11-29 11.46 11.47 11.19 11.26 0.2M
2021-11-26 11.05 11.18 10.85 11.09 0.1M
2021-11-24 11.45 11.66 11.32 11.38 0.1M
2021-11-23 11.32 11.60 11.30 11.53 0.1M
2021-11-22 11.34 11.66 11.25 11.30 0.2M
2021-11-19 11.43 11.57 11.17 11.23 0.2M
2021-11-18 11.88 11.90 11.43 11.60 0.1M
2021-11-17 12.08 12.10 11.82 11.90 0.1M
2021-11-16 12.48 12.51 12.10 12.15 0.1M
2021-11-15 12.84 12.84 12.31 12.42 0.2M
2021-11-12 13.07 13.16 12.78 12.84 0.1M
2021-11-11 12.88 13.19 12.80 13.05 0.1M
2021-11-10 12.80 13.06 12.80 12.87 0.1M
2021-11-09 12.95 12.95 12.59 12.78 0.1M
2021-11-08 13.00 13.12 12.84 12.93 0.1M
2021-11-05 12.58 13.06 12.58 12.98 0.1M
2021-11-04 12.76 12.80 12.28 12.44 0.1M
2021-11-03 12.51 12.86 12.46 12.77 0.1M
2021-11-02 12.51 12.57 12.26 12.53 0.1M
2021-11-01 12.17 12.54 12.08 12.47 0.1M
2021-10-29 12.11 12.20 11.91 12.06 0.1M
2021-10-27 12.55 12.57 12.26 12.30 0.1M
2021-10-26 12.51 12.70 12.46 12.57 0.1M
2021-10-25 12.62 12.62 12.42 12.52 0.1M
2021-10-22 12.78 12.91 12.57 12.57 0.1M
2021-10-21 13.00 13.00 12.62 12.81 0.1M
2021-10-20 12.91 12.97 12.82 12.95 0.1M
2021-10-19 13.00 13.00 12.65 12.86 0.1M
2021-10-18 12.67 12.98 12.65 12.93 0.1M
2021-10-15 12.96 12.99 12.67 12.67 0.1M
2021-10-14 12.54 12.72 12.52 12.71 0.1M
2021-10-13 12.58 12.64 12.33 12.37 0.1M
2021-10-12 12.50 12.61 12.45 12.60 0.1M
2021-10-11 12.60 12.76 12.51 12.52 0.1M
2021-10-08 12.61 12.74 12.57 12.57 0.1M
2021-10-07 12.44 12.62 12.35 12.59 0.1M
2021-10-06 12.34 12.43 12.16 12.31 0.1M
2021-10-05 12.52 12.52 12.33 12.48 0.1M
2021-10-04 12.55 12.65 12.35 12.50 0.1M
2021-10-01 12.29 12.60 12.16 12.54 0.2M
2021-09-30 12.55 12.56 12.16 12.18 0.2M
2021-09-29 12.61 12.63 12.36 12.44 0.1M
2021-09-28 12.94 13.00 12.54 12.56 0.1M
2021-09-27 12.57 13.01 12.57 12.94 0.1M
2021-09-24 12.60 12.67 12.45 12.46 0.1M
2021-09-23 12.59 12.72 12.49 12.58 0.2M
2021-09-22 12.54 12.75 12.49 12.50 0.1M
2021-09-21 12.94 13.05 12.14 12.44 0.4M
2021-09-20 12.37 12.89 12.23 12.87 0.4M
2021-09-17 12.25 12.69 12.21 12.67 0.9M
2021-09-16 12.42 12.42 12.04 12.25 0.3M
2021-09-15 12.37 12.51 12.22 12.50 0.3M
2021-09-14 12.80 12.81 12.34 12.42 0.2M
2021-09-13 12.64 12.82 12.51 12.80 0.2M
2021-09-10 12.77 12.81 12.55 12.55 0.2M
2021-09-09 12.95 12.96 12.71 12.71 0.2M
2021-09-08 13.17 13.17 12.88 12.95 0.2M
2021-09-07 13.10 13.41 12.99 13.20 0.2M
2021-09-03 13.20 13.26 12.98 13.14 0.1M
2021-09-02 13.40 13.40 13.11 13.20 0.1M
2021-09-01 13.27 13.42 13.08 13.27 0.1M
2021-08-31 13.13 13.37 13.13 13.28 0.1M
2021-08-30 13.45 13.47 13.07 13.13 0.1M
2021-08-27 12.97 13.34 12.96 13.25 0.1M
2021-08-26 12.93 12.95 12.80 12.87 0.1M
2021-08-25 12.75 12.99 12.70 12.89 0.1M
2021-08-24 12.85 12.98 12.70 12.72 0.2M
2021-08-23 12.73 12.78 12.51 12.73 0.1M
2021-08-20 12.32 12.72 12.32 12.61 0.1M
2021-08-19 12.51 12.59 12.29 12.36 0.1M
2021-08-18 12.78 12.85 12.55 12.57 0.1M
2021-08-17 12.75 12.80 12.55 12.78 0.1M
2021-08-16 12.69 12.98 12.57 12.82 0.2M
2021-08-13 12.96 12.96 12.78 12.81 0.1M
2021-08-12 13.02 13.02 12.85 12.98 0.1M
2021-08-11 13.16 13.22 12.92 13.08 0.1M
2021-08-10 12.90 13.20 12.85 13.15 0.1M
2021-08-09 13.20 13.20 12.81 12.90 0.1M
2021-08-06 12.85 13.25 12.70 13.18 0.1M
2021-08-05 12.71 12.94 12.58 12.66 0.1M
2021-08-04 12.91 12.93 12.56 12.58 0.1M
2021-08-03 12.90 13.16 12.71 13.04 0.1M
2021-08-02 13.16 13.35 12.86 12.87 0.1M
2021-07-30 13.02 13.34 13.02 13.07 0.2M
2021-07-29 12.94 13.16 12.94 13.03 0.1M
2021-07-28 12.99 12.99 12.60 12.87 0.1M
2021-07-27 12.92 13.05 12.70 12.86 0.1M
2021-07-26 12.61 12.89 12.61 12.89 0.1M
2021-07-23 12.48 12.54 12.34 12.53 0.1M
2021-07-22 12.63 12.77 12.38 12.49 0.1M
2021-07-21 12.62 12.85 12.60 12.64 0.1M
2021-07-20 12.47 12.78 12.38 12.46 0.2M
2021-07-19 12.52 12.68 12.28 12.38 0.2M
2021-07-16 13.20 13.20 12.83 12.86 0.1M
2021-07-15 12.88 13.10 12.87 13.05 0.2M
2021-07-14 13.16 13.35 12.93 12.94 0.1M
2021-07-13 13.16 13.21 12.96 13.13 0.2M
2021-07-12 12.99 13.14 12.88 13.12 0.1M
2021-07-09 12.87 13.10 12.87 12.97 0.1M
2021-07-08 12.76 12.78 12.60 12.72 0.2M
2021-07-07 13.01 13.19 12.81 12.95 0.1M
2021-07-06 13.32 13.32 12.88 13.07 0.1M
2021-07-02 13.76 13.76 13.33 13.34 0.1M
2021-07-01 13.88 13.93 13.69 13.71 0.1M
2021-06-30 13.58 13.92 13.58 13.77 0.1M
2021-06-29 13.58 13.69 13.53 13.57 0.1M
2021-06-28 13.85 13.85 13.47 13.51 0.2M
2021-06-25 14.02 14.16 13.88 13.88 1.0M
2021-06-24 14.04 14.05 13.68 13.91 0.2M
2021-06-23 14.27 14.33 13.97 13.97 0.2M
2021-06-22 14.23 14.42 13.94 14.16 0.2M
2021-06-21 14.21 14.46 14.14 14.26 0.2M
2021-06-18 14.79 14.82 14.18 14.19 0.4M
2021-06-17 15.24 15.31 14.58 14.83 0.2M
2021-06-16 16.01 16.01 15.44 15.44 0.1M
2021-06-15 15.49 16.14 15.41 16.05 0.4M
2021-06-14 15.64 15.71 15.31 15.41 0.1M
2021-06-11 15.24 15.58 15.22 15.56 0.1M
2021-06-10 15.25 15.35 15.06 15.16 0.1M
2021-06-09 15.32 15.32 15.10 15.12 0.2M
2021-06-08 15.31 15.51 15.16 15.29 0.1M
2021-06-07 15.65 15.66 15.30 15.32 0.1M
2021-06-04 15.79 15.79 15.53 15.66 0.1M
2021-06-03 15.38 15.70 15.30 15.69 0.1M
2021-06-02 15.70 15.70 15.36 15.48 0.1M
2021-06-01 15.36 15.74 15.26 15.65 0.1M
2021-05-28 15.37 15.37 15.19 15.24 0.1M
2021-05-27 15.51 15.61 15.27 15.33 0.1M
2021-05-26 15.05 15.52 15.00 15.33 0.1M
2021-05-25 15.55 15.64 15.06 15.07 0.1M
2021-05-24 15.61 15.64 15.45 15.50 0.1M
2021-05-21 15.51 15.83 15.51 15.64 0.1M
2021-05-20 15.40 15.49 15.22 15.42 0.1M
2021-05-19 15.30 15.47 15.04 15.35 0.1M
2021-05-18 16.08 16.22 15.49 15.50 0.1M
2021-05-17 15.63 16.17 15.63 16.08 0.1M
2021-05-14 15.41 15.82 15.37 15.70 0.1M
2021-05-13 14.85 15.37 14.84 15.28 0.1M
2021-05-12 15.24 15.37 14.81 14.83 0.1M
2021-05-11 14.68 15.29 14.68 15.29 0.1M
2021-05-10 15.11 15.26 14.80 14.80 0.1M
2021-05-07 15.47 15.50 14.97 15.10 0.1M
2021-05-06 15.32 15.47 15.12 15.45 0.1M
2021-05-05 15.33 15.43 15.12 15.28 0.1M
2021-05-04 15.10 15.44 15.00 15.36 0.1M
2021-05-03 14.78 15.22 14.78 15.09 0.2M
2021-04-30 14.81 15.01 14.57 14.62 0.1M
2021-04-29 14.97 14.97 14.61 14.81 0.1M
2021-04-28 14.60 14.82 14.54 14.74 0.1M
2021-04-27 14.71 14.91 14.51 14.62 0.1M
2021-04-26 15.00 15.13 14.73 14.78 0.1M
2021-04-23 14.91 15.15 14.88 14.93 0.1M
2021-04-22 15.30 15.42 14.85 14.88 0.1M
2021-04-21 14.94 15.27 14.94 15.21 0.1M
2021-04-20 15.02 15.17 14.75 14.88 0.1M
2021-04-19 15.42 15.42 15.06 15.10 0.1M
2021-04-16 15.39 15.57 15.14 15.48 0.1M
2021-04-15 15.38 15.38 15.09 15.22 0.1M
2021-04-14 15.19 15.47 15.13 15.21 0.1M
2021-04-13 15.44 15.45 15.05 15.16 0.1M
2021-04-12 15.25 15.46 15.19 15.38 0.1M
2021-04-09 15.15 15.41 15.12 15.23 0.2M
2021-04-08 14.88 15.13 14.51 15.10 0.2M
2021-04-07 15.32 15.44 14.78 14.88 0.1M
2021-04-06 15.25 15.42 15.20 15.28 0.1M
2021-04-05 15.56 15.67 15.00 15.24 0.3M
2021-04-01 15.03 15.39 14.89 15.37 0.1M
2021-03-31 15.10 15.36 14.89 15.01 0.2M
2021-03-30 15.19 15.40 15.08 15.11 0.1M
2021-03-29 15.62 15.99 15.18 15.19 0.2M
2021-03-26 15.65 15.73 15.33 15.69 0.2M
2021-03-25 15.08 15.65 15.00 15.45 0.2M
2021-03-24 15.43 15.98 15.16 15.22 0.2M
2021-03-23 15.70 15.91 15.18 15.24 0.2M
2021-03-22 16.32 16.33 15.66 15.80 0.1M
2021-03-19 16.62 16.62 16.00 16.37 0.7M
2021-03-18 16.65 17.21 16.50 16.61 0.2M
2021-03-17 17.23 17.39 16.54 16.68 0.2M
2021-03-16 17.47 17.54 17.03 17.26 0.1M
2021-03-15 17.83 17.91 17.21 17.55 0.1M
2021-03-12 18.10 18.20 17.67 17.82 0.1M
2021-03-11 18.35 18.38 17.81 18.11 0.2M
2021-03-10 17.75 18.39 17.36 18.32 0.2M
2021-03-09 17.87 17.87 17.10 17.71 0.2M
2021-03-08 17.15 17.89 17.15 17.79 0.2M
2021-03-05 16.62 17.21 16.36 17.14 0.2M
2021-03-04 16.32 16.93 16.10 16.35 0.2M
2021-03-03 15.85 16.58 15.85 16.35 0.2M
2021-03-02 15.82 16.13 15.73 15.77 0.1M
2021-03-01 15.55 15.92 15.53 15.87 0.1M
2021-02-26 15.39 15.50 14.97 15.24 0.1M
2021-02-25 15.62 15.77 15.26 15.37 0.1M
2021-02-24 15.07 15.66 15.07 15.58 0.1M
2021-02-23 15.00 15.13 14.72 15.08 0.2M
2021-02-22 15.28 15.38 15.01 15.12 0.1M
2021-02-19 15.03 15.42 15.03 15.33 0.1M
2021-02-18 15.19 15.27 14.87 14.96 0.1M
2021-02-17 15.00 15.36 14.95 15.20 0.1M
2021-02-16 15.61 15.70 15.15 15.17 0.1M
2021-02-12 15.48 15.58 15.31 15.35 0.1M
2021-02-11 15.62 15.74 15.20 15.50 0.1M
2021-02-10 15.96 15.99 15.51 15.56 0.1M
2021-02-09 15.68 15.91 15.55 15.84 0.1M
2021-02-08 15.33 15.66 15.19 15.61 0.1M
2021-02-05 15.29 15.43 14.98 15.18 0.1M
2021-02-04 14.78 15.20 14.70 15.19 0.1M
2021-02-03 14.77 14.93 14.45 14.76 0.2M
2021-02-02 14.88 14.93 14.51 14.76 0.2M
2021-02-01 14.70 14.97 14.60 14.88 0.1M
2021-01-29 14.80 14.97 14.43 14.59 0.2M
2021-01-28 15.07 15.07 14.73 14.87 0.2M
2021-01-27 15.18 15.18 14.72 14.93 0.2M
2021-01-26 15.87 15.87 15.45 15.56 0.2M
2021-01-25 15.61 15.73 15.20 15.67 0.2M
2021-01-22 15.50 15.70 15.35 15.67 0.2M
2021-01-21 16.19 16.19 15.58 15.59 0.3M
2021-01-20 16.40 16.51 16.17 16.19 0.2M
2021-01-19 16.57 16.66 16.08 16.31 0.1M
2021-01-15 16.80 16.88 16.33 16.42 0.1M
2021-01-14 16.88 17.26 16.85 17.17 0.2M
2021-01-13 16.80 17.00 16.41 16.82 0.2M
2021-01-12 16.90 17.00 16.66 16.98 0.2M
2021-01-11 16.44 16.90 16.44 16.87 0.1M
2021-01-08 17.39 17.39 16.47 16.70 0.2M
2021-01-07 17.64 17.72 16.64 17.30 0.3M
2021-01-06 17.00 17.84 16.97 17.46 0.4M
2021-01-05 16.28 16.91 16.28 16.70 0.2M
2021-01-04 16.97 17.15 15.81 16.19 0.4M