Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tredegar Corp
(NY:
TG
)
5.450
+0.040 (+0.74%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2004
7.530
7.677
7.505
7.677
143,808
+0.17(+2.29%)
Jan 29, 2004
7.677
7.790
7.496
7.505
215,815
-0.12(-1.61%)
Jan 28, 2004
7.868
8.010
7.628
7.628
290,881
-0.24(-3.05%)
Jan 27, 2004
8.197
8.231
7.706
7.868
410,619
-0.33(-4.01%)
Jan 26, 2004
8.334
8.378
8.001
8.197
288,025
-0.24(-2.79%)
Jan 23, 2004
8.653
8.667
8.158
8.432
641,937
-0.29(-3.37%)
Jan 22, 2004
8.687
8.775
8.682
8.726
208,267
+0.04(+0.45%)
Jan 21, 2004
8.604
8.775
8.589
8.687
149,928
+0.01(+0.11%)
Jan 20, 2004
8.515
8.677
8.515
8.677
172,978
+0.06(+0.74%)
Jan 16, 2004
8.506
8.633
8.491
8.613
208,267
+0.13(+1.56%)
Jan 15, 2004
8.486
8.501
8.324
8.481
220,914
-0.00(-0.06%)
Jan 14, 2004
8.309
8.486
8.236
8.486
289,657
+0.18(+2.12%)
Jan 13, 2004
8.187
8.309
8.089
8.309
318,215
+0.07(+0.89%)
Jan 12, 2004
8.089
8.241
8.050
8.236
131,365
+0.13(+1.63%)
Jan 09, 2004
8.050
8.236
8.040
8.104
217,650
+0.02(+0.24%)
Jan 08, 2004
7.917
8.202
7.907
8.084
202,964
+0.17(+2.11%)
Jan 07, 2004
7.721
7.947
7.721
7.917
105,255
+0.11(+1.44%)
Jan 06, 2004
7.937
8.001
7.805
7.805
82,817
-0.18(-2.27%)
Jan 05, 2004
7.819
7.986
7.819
7.986
91,996
+0.22(+2.78%)
Jan 02, 2004
7.662
7.893
7.662
7.770
96,688
+0.16(+2.06%)
Dec 31, 2003
7.819
7.844
7.613
7.613
152,376
-0.29(-3.72%)
Dec 30, 2003
7.878
7.942
7.819
7.907
137,077
-0.02(-0.25%)
Dec 29, 2003
7.819
7.927
7.819
7.927
163,391
+0.06(+0.75%)
Dec 26, 2003
7.721
7.868
7.721
7.868
38,960
+0.18(+2.36%)
Dec 24, 2003
7.893
7.893
7.687
7.687
44,264
-0.21(-2.61%)
Dec 23, 2003
7.751
7.893
7.662
7.893
181,953
+0.12(+1.58%)
Dec 22, 2003
7.618
7.770
7.604
7.770
102,399
+0.16(+2.06%)
Dec 19, 2003
7.594
7.667
7.579
7.613
125,042
-0.02(-0.26%)
Dec 18, 2003
7.525
7.672
7.447
7.633
102,399
+0.08(+1.10%)
Dec 17, 2003
7.530
7.550
7.393
7.550
84,857
-0.00(-0.06%)
Dec 16, 2003
7.481
7.589
7.471
7.555
129,529
+0.08(+1.05%)
Dec 15, 2003
7.805
7.805
7.476
7.476
131,977
-0.25(-3.30%)
Dec 12, 2003
7.648
7.731
7.550
7.731
117,086
+0.02(+0.32%)
Dec 11, 2003
7.447
7.706
7.427
7.706
107,907
+0.19(+2.48%)
Dec 10, 2003
7.427
7.550
7.383
7.520
82,001
+0.00(+0.07%)
Dec 09, 2003
7.711
7.711
7.515
7.515
89,140
-0.19(-2.48%)
Dec 08, 2003
7.525
7.706
7.525
7.706
63,846
+0.18(+2.41%)
Dec 05, 2003
7.682
7.711
7.515
7.525
63,846
-0.23(-2.97%)
Dec 04, 2003
7.628
7.809
7.525
7.756
154,415
+0.08(+1.09%)
Dec 03, 2003
7.814
7.819
7.662
7.672
104,643
-0.11(-1.39%)
Dec 02, 2003
7.834
7.893
7.760
7.780
97,300
-0.04(-0.50%)
Dec 01, 2003
7.599
7.844
7.594
7.819
107,703
+0.27(+3.57%)
Nov 28, 2003
7.648
7.697
7.550
7.550
28,353
-0.09(-1.16%)
Nov 26, 2003
7.721
7.741
7.599
7.638
41,000
-0.05(-0.70%)
Nov 25, 2003
7.623
7.692
7.540
7.692
130,141
+0.14(+1.82%)
Nov 24, 2003
7.344
7.579
7.319
7.555
146,664
+0.24(+3.22%)
Nov 21, 2003
7.329
7.344
7.290
7.319
68,742
-0.00(-0.07%)
Nov 20, 2003
7.280
7.300
7.177
7.324
146,868
-0.01(-0.13%)
Nov 19, 2003
7.148
7.309
7.148
7.334
72,822
+0.17(+2.33%)
Nov 18, 2003
7.304
7.383
7.113
7.167
147,684
-0.07(-0.95%)
Nov 17, 2003
7.354
7.378
7.236
7.236
196,844
-0.15(-1.99%)
Nov 14, 2003
7.550
7.599
7.378
7.383
80,573
-0.14(-1.89%)
Nov 13, 2003
7.550
7.648
7.481
7.525
69,354
-0.02(-0.32%)
Nov 12, 2003
7.442
7.550
7.403
7.550
134,425
+0.14(+1.92%)
Nov 11, 2003
7.525
7.525
7.354
7.407
75,474
-0.19(-2.52%)
Nov 10, 2003
7.795
7.844
7.599
7.599
100,564
-0.20(-2.52%)
Nov 07, 2003
7.819
7.834
7.746
7.795
72,210
-0.05(-0.62%)
Nov 06, 2003
7.805
7.844
7.687
7.844
71,802
+0.04(+0.50%)
Nov 05, 2003
7.834
7.805
7.697
7.805
97,096
+0.00(+0.00%)
Nov 04, 2003
7.834
7.844
7.697
7.805
112,207
-0.04(-0.50%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.