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 29, 2010
7.819
8.069
7.819
7.932
317,115
+0.18(+2.34%)
Jan 28, 2010
7.942
7.969
7.702
7.751
231,068
-0.16(-2.04%)
Jan 27, 2010
7.564
7.947
7.564
7.912
208,161
+0.29(+3.79%)
Jan 26, 2010
7.653
7.805
7.599
7.623
158,974
-0.09(-1.21%)
Jan 25, 2010
7.579
7.780
7.474
7.716
244,276
+0.18(+2.41%)
Jan 22, 2010
7.594
7.716
7.373
7.535
241,484
-0.09(-1.16%)
Jan 21, 2010
7.903
7.952
7.613
7.623
226,303
-0.29(-3.66%)
Jan 20, 2010
7.849
8.001
7.741
7.912
250,433
+0.00(+0.06%)
Jan 19, 2010
7.363
7.922
7.363
7.907
333,803
+0.59(+8.04%)
Jan 15, 2010
7.383
7.319
7.319
7.319
271,502
-0.03(-0.40%)
Jan 14, 2010
7.339
7.417
7.309
7.349
85,971
+0.00(+0.07%)
Jan 13, 2010
7.368
7.381
7.204
7.344
168,141
+0.02(+0.33%)
Jan 12, 2010
7.285
7.358
7.231
7.319
131,065
-0.04(-0.53%)
Jan 11, 2010
7.608
7.608
7.324
7.358
121,162
-0.17(-2.21%)
Jan 08, 2010
7.383
7.530
7.329
7.525
138,003
+0.14(+1.86%)
Jan 07, 2010
7.564
7.564
7.285
7.388
206,609
-0.16(-2.14%)
Jan 06, 2010
7.653
7.653
7.491
7.550
203,382
-0.12(-1.53%)
Jan 05, 2010
8.040
8.040
7.648
7.667
190,015
-0.41(-5.04%)
Jan 04, 2010
7.844
8.074
7.770
8.074
218,122
+0.32(+4.11%)
Dec 31, 2009
7.800
7.756
7.756
7.756
188,073
-0.05(-0.69%)
Dec 30, 2009
7.711
7.809
7.682
7.809
111,273
+0.04(+0.50%)
Dec 29, 2009
7.760
7.785
7.599
7.770
72,238
+0.05(+0.63%)
Dec 28, 2009
7.706
7.740
7.618
7.721
85,014
+0.02(+0.25%)
Dec 24, 2009
7.667
7.721
7.599
7.702
37,606
+0.08(+1.03%)
Dec 23, 2009
7.491
7.657
7.417
7.623
174,253
+0.19(+2.50%)
Dec 22, 2009
7.461
7.471
7.378
7.437
168,262
+0.01(+0.13%)
Dec 21, 2009
7.172
7.564
7.162
7.427
264,165
+0.31(+4.41%)
Dec 18, 2009
7.344
7.417
7.113
7.113
754,183
-0.14(-1.96%)
Dec 17, 2009
7.461
7.550
7.226
7.255
168,370
-0.09(-1.20%)
Dec 16, 2009
7.275
7.574
7.231
7.344
298,557
+0.15(+2.11%)
Dec 15, 2009
7.442
7.530
7.167
7.192
209,320
-0.26(-3.49%)
Dec 14, 2009
7.319
7.452
7.319
7.452
107,852
+0.16(+2.15%)
Dec 11, 2009
7.349
7.427
7.123
7.295
118,271
+0.01(+0.13%)
Dec 10, 2009
7.378
7.501
7.216
7.285
140,920
-0.08(-1.13%)
Dec 09, 2009
7.304
7.388
7.192
7.368
142,274
+0.05(+0.67%)
Dec 08, 2009
7.373
7.422
7.280
7.319
149,179
-0.13(-1.71%)
Dec 07, 2009
7.260
7.471
7.206
7.447
200,667
+0.16(+2.22%)
Dec 04, 2009
7.148
7.314
7.069
7.285
349,149
+0.30(+4.35%)
Dec 03, 2009
7.197
7.255
6.961
6.981
253,131
-0.17(-2.33%)
Dec 02, 2009
7.295
7.456
7.054
7.148
361,180
-0.13(-1.75%)
Dec 01, 2009
7.162
7.349
7.069
7.275
322,147
+0.21(+2.98%)
Nov 30, 2009
6.981
7.108
6.790
7.064
279,684
+0.14(+1.98%)
Nov 27, 2009
7.001
7.192
6.922
6.927
117,068
-0.27(-3.81%)
Nov 25, 2009
7.349
7.363
7.177
7.202
79,202
-0.09(-1.28%)
Nov 24, 2009
7.339
7.339
7.172
7.295
158,826
-0.03(-0.47%)
Nov 23, 2009
7.354
7.476
7.255
7.329
152,384
+0.10(+1.36%)
Nov 20, 2009
7.123
7.265
7.030
7.231
137,544
+0.05(+0.75%)
Nov 19, 2009
7.309
7.324
7.113
7.177
117,635
-0.22(-2.92%)
Nov 18, 2009
7.486
7.550
7.246
7.393
72,626
-0.08(-1.11%)
Nov 17, 2009
7.466
7.505
7.206
7.476
148,861
-0.00(-0.07%)
Nov 16, 2009
7.084
7.501
7.084
7.481
170,516
+0.44(+6.19%)
Nov 13, 2009
7.074
7.221
6.937
7.045
208,165
-0.02(-0.28%)
Nov 12, 2009
7.309
7.412
7.045
7.064
131,620
-0.29(-4.00%)
Nov 11, 2009
7.388
7.515
7.260
7.358
150,729
+0.01(+0.20%)
Nov 10, 2009
7.368
7.486
7.202
7.344
138,931
-0.08(-1.12%)
Nov 09, 2009
7.054
7.427
7.054
7.427
221,336
+0.46(+6.54%)
Nov 06, 2009
6.888
7.010
6.853
6.971
122,416
-0.02(-0.28%)
Nov 05, 2009
6.662
7.040
6.599
6.991
240,958
+0.42(+6.42%)
Nov 04, 2009
6.834
6.873
6.559
6.569
208,540
-0.19(-2.76%)
Nov 03, 2009
6.574
6.814
6.471
6.755
203,349
+0.16(+2.45%)
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
.