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 (%)
Oct 29, 2010
9.674
9.773
9.525
9.560
163,584
-0.16(-1.63%)
Oct 28, 2010
9.783
9.842
9.570
9.719
108,690
+0.02(+0.20%)
Oct 27, 2010
9.684
9.738
9.510
9.699
126,800
-0.15(-1.51%)
Oct 25, 2010
9.862
9.912
9.798
9.847
111,783
+0.05(+0.51%)
Oct 22, 2010
9.753
9.824
9.649
9.798
85,615
+0.07(+0.76%)
Oct 21, 2010
9.872
9.912
9.491
9.723
154,105
-0.07(-0.76%)
Oct 20, 2010
9.704
9.866
9.570
9.798
165,985
+0.16(+1.70%)
Oct 19, 2010
9.818
9.912
9.565
9.634
222,467
-0.37(-3.71%)
Oct 18, 2010
9.897
10.07
9.862
10.01
145,785
+0.11(+1.10%)
Oct 15, 2010
10.10
10.10
9.837
9.897
248,816
-0.05(-0.55%)
Oct 14, 2010
9.947
9.956
9.785
9.951
176,018
+0.02(+0.20%)
Oct 13, 2010
9.743
10.04
9.610
9.932
205,229
+0.23(+2.40%)
Oct 12, 2010
9.684
9.733
9.486
9.699
161,054
+0.00(+0.00%)
Oct 11, 2010
9.833
9.907
9.684
9.699
102,653
-0.14(-1.41%)
Oct 08, 2010
9.837
9.912
9.545
9.837
125,066
+0.18(+1.90%)
Oct 07, 2010
9.912
9.942
9.629
9.654
196,133
-0.23(-2.31%)
Oct 06, 2010
9.951
10.05
9.763
9.882
172,763
-0.12(-1.19%)
Oct 05, 2010
9.649
10.03
9.565
10.00
225,060
+0.49(+5.16%)
Oct 04, 2010
9.922
9.937
9.372
9.510
277,246
-0.45(-4.48%)
Oct 01, 2010
9.956
9.956
9.406
9.956
268,655
+0.55(+5.83%)
Sep 30, 2010
9.408
9.684
9.268
9.408
4,261
-0.18(-1.84%)
Sep 29, 2010
9.436
9.619
9.297
9.585
161,786
+0.09(+0.94%)
Sep 28, 2010
9.332
9.545
9.104
9.496
462
+0.22(+2.35%)
Sep 27, 2010
9.560
9.560
9.203
9.277
107,736
-0.25(-2.65%)
Sep 24, 2010
9.139
9.540
9.084
9.530
200,126
+0.56(+6.24%)
Sep 23, 2010
9.129
9.284
8.931
8.970
1,912
-0.27(-2.90%)
Sep 22, 2010
9.461
9.476
9.100
9.238
120,543
-0.24(-2.51%)
Sep 21, 2010
9.382
9.610
9.273
9.476
192,289
+0.11(+1.16%)
Sep 20, 2010
9.277
9.411
9.173
9.367
269,964
+0.09(+0.96%)
Sep 17, 2010
9.277
9.337
8.846
9.277
664,288
+0.25(+2.74%)
Sep 15, 2010
8.876
9.089
8.777
9.030
236,699
+0.10(+1.11%)
Sep 14, 2010
8.990
9.010
8.842
8.931
146,022
-0.05(-0.55%)
Sep 13, 2010
8.802
9.049
8.654
8.980
258,444
+0.30(+3.42%)
Sep 10, 2010
8.782
8.891
8.550
8.683
188,051
-0.06(-0.73%)
Sep 09, 2010
8.837
8.837
8.535
8.748
171,741
+0.03(+0.40%)
Sep 08, 2010
8.668
8.807
8.609
8.713
117,583
+0.05(+0.63%)
Sep 07, 2010
8.728
8.787
8.594
8.659
1,561
-0.09(-1.02%)
Sep 03, 2010
8.698
8.797
8.525
8.748
212,431
+0.16(+1.90%)
Sep 02, 2010
8.342
8.609
8.327
8.584
776
+0.23(+2.72%)
Sep 01, 2010
8.268
8.416
8.174
8.357
176,613
+0.25(+3.05%)
Aug 31, 2010
8.090
8.174
7.956
8.110
1,213
+0.00(+0.00%)
Aug 30, 2010
8.342
8.436
8.110
8.110
184,318
-0.30(-3.53%)
Aug 27, 2010
8.406
8.416
8.100
8.406
130,452
+0.22(+2.66%)
Aug 26, 2010
8.342
8.404
8.179
8.189
1,094
-0.12(-1.49%)
Aug 25, 2010
8.139
8.362
8.100
8.312
1,083
+0.09(+1.14%)
Aug 24, 2010
8.159
8.367
8.050
8.218
4,400
-0.06(-0.78%)
Aug 23, 2010
8.337
8.471
8.218
8.283
241,969
-0.01(-0.18%)
Aug 20, 2010
8.288
8.317
8.144
8.298
157,385
-0.05(-0.59%)
Aug 19, 2010
8.698
8.797
8.332
8.347
3,783
-0.42(-4.79%)
Aug 18, 2010
8.466
8.842
8.392
8.767
16,968
+0.28(+3.32%)
Aug 17, 2010
8.486
8.575
8.387
8.486
2,610
+0.11(+1.36%)
Aug 16, 2010
8.273
8.456
8.238
8.372
127,243
+0.02(+0.30%)
Aug 13, 2010
8.347
8.466
8.199
8.347
185,300
-0.13(-1.57%)
Aug 12, 2010
8.149
8.520
8.095
8.481
217,529
+0.23(+2.82%)
Aug 11, 2010
8.466
8.486
8.233
8.248
253,870
-0.43(-4.90%)
Aug 10, 2010
8.723
8.772
8.540
8.673
120,106
-0.19(-2.12%)
Aug 09, 2010
8.846
8.876
8.710
8.861
212,565
+0.10(+1.19%)
Aug 06, 2010
8.757
8.822
8.535
8.757
237,483
-0.16(-1.77%)
Aug 05, 2010
9.099
9.227
8.881
8.916
142,378
-0.24(-2.65%)
Aug 04, 2010
8.530
9.242
8.530
9.158
295,433
+0.71(+8.43%)
Aug 03, 2010
8.421
8.584
8.263
8.446
174,758
-0.03(-0.35%)
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
.