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 31, 2022
10.39
10.46
10.32
10.44
175,072
-0.04(-0.37%)
Oct 28, 2022
10.30
10.47
10.21
10.47
95,064
+0.19(+1.86%)
Oct 27, 2022
10.25
10.40
10.20
10.28
76,048
+0.10(+0.94%)
Oct 26, 2022
10.30
10.32
10.12
10.19
68,121
-0.04(-0.37%)
Oct 25, 2022
10.07
10.32
10.07
10.22
78,961
+0.11(+1.04%)
Oct 24, 2022
10.04
10.14
10.01
10.12
79,376
+0.09(+0.86%)
Oct 21, 2022
9.813
10.11
9.813
10.03
122,751
+0.24(+2.45%)
Oct 20, 2022
9.774
9.894
9.621
9.794
90,404
-0.02(-0.20%)
Oct 19, 2022
9.784
9.870
9.669
9.813
89,989
-0.09(-0.87%)
Oct 18, 2022
9.870
9.985
9.794
9.899
78,551
+0.12(+1.18%)
Oct 17, 2022
9.784
9.913
9.736
9.784
120,721
+0.14(+1.49%)
Oct 14, 2022
9.832
9.832
9.583
9.640
83,235
-0.15(-1.57%)
Oct 13, 2022
9.458
9.822
9.444
9.794
129,015
+0.26(+2.71%)
Oct 12, 2022
9.583
9.765
9.453
9.535
225,159
-0.08(-0.80%)
Oct 11, 2022
9.592
9.803
9.554
9.611
125,023
-0.03(-0.30%)
Oct 10, 2022
9.583
9.726
9.554
9.640
81,469
+0.11(+1.21%)
Oct 07, 2022
9.631
9.736
9.449
9.525
100,501
-0.22(-2.26%)
Oct 06, 2022
9.679
9.909
9.679
9.746
107,872
+0.07(+0.69%)
Oct 05, 2022
9.535
9.707
9.468
9.679
99,288
+0.03(+0.30%)
Oct 04, 2022
9.573
9.755
9.573
9.650
146,442
+0.17(+1.82%)
Oct 03, 2022
9.171
9.583
9.171
9.477
138,787
+0.43(+4.77%)
Sep 30, 2022
9.161
9.267
9.037
9.046
122,518
-0.15(-1.67%)
Sep 29, 2022
9.209
9.209
9.037
9.199
85,120
-0.06(-0.62%)
Sep 28, 2022
9.257
9.334
9.171
9.257
91,120
+0.05(+0.52%)
Sep 27, 2022
9.123
9.276
9.094
9.209
123,726
+0.11(+1.26%)
Sep 26, 2022
9.123
9.286
9.046
9.094
108,113
-0.11(-1.15%)
Sep 23, 2022
9.267
9.305
9.084
9.199
179,082
-0.18(-1.94%)
Sep 22, 2022
9.343
9.429
9.295
9.382
99,408
+0.04(+0.41%)
Sep 21, 2022
9.535
9.621
9.305
9.343
120,766
-0.17(-1.81%)
Sep 20, 2022
9.506
9.544
9.410
9.516
79,333
-0.09(-0.90%)
Sep 19, 2022
9.401
9.650
9.401
9.602
113,724
+0.07(+0.70%)
Sep 16, 2022
9.449
9.602
9.372
9.535
436,135
+0.04(+0.40%)
Sep 15, 2022
9.506
9.611
9.468
9.496
144,878
-0.10(-1.00%)
Sep 14, 2022
9.498
9.649
9.479
9.592
133,943
+0.05(+0.50%)
Sep 13, 2022
9.592
9.696
9.498
9.545
122,190
-0.25(-2.51%)
Sep 12, 2022
9.848
9.895
9.734
9.791
81,334
+0.04(+0.39%)
Sep 09, 2022
9.649
9.763
9.577
9.753
62,217
+0.17(+1.78%)
Sep 08, 2022
9.507
9.602
9.411
9.583
84,793
-0.04(-0.39%)
Sep 07, 2022
9.441
9.621
9.431
9.621
81,147
+0.19(+2.01%)
Sep 06, 2022
9.592
9.592
9.352
9.431
136,456
-0.16(-1.68%)
Sep 02, 2022
9.611
9.706
9.498
9.592
86,512
+0.03(+0.30%)
Sep 01, 2022
9.687
9.687
9.460
9.564
165,934
-0.09(-0.98%)
Aug 31, 2022
9.800
9.848
9.640
9.659
134,677
-0.20(-2.02%)
Aug 30, 2022
9.952
9.999
9.725
9.857
93,205
-0.14(-1.42%)
Aug 29, 2022
9.942
10.03
9.862
9.999
83,783
-0.04(-0.38%)
Aug 26, 2022
10.40
10.40
10.01
10.04
91,133
-0.38(-3.63%)
Aug 25, 2022
10.24
10.44
10.24
10.42
96,443
+0.21(+2.04%)
Aug 24, 2022
10.07
10.23
10.03
10.21
83,006
+0.13(+1.31%)
Aug 23, 2022
10.19
10.30
10.07
10.07
69,808
-0.09(-0.84%)
Aug 22, 2022
10.32
10.33
10.12
10.16
103,971
-0.29(-2.81%)
Aug 19, 2022
10.60
10.60
10.38
10.45
140,220
-0.22(-2.04%)
Aug 18, 2022
10.69
10.78
10.62
10.67
95,599
-0.01(-0.09%)
Aug 17, 2022
10.78
10.79
10.59
10.68
77,370
-0.25(-2.25%)
Aug 16, 2022
10.85
11.05
10.74
10.93
100,485
+0.15(+1.41%)
Aug 15, 2022
10.75
10.84
10.54
10.77
100,543
-0.11(-1.04%)
Aug 12, 2022
10.79
10.91
10.61
10.89
96,535
+0.19(+1.77%)
Aug 11, 2022
10.67
10.85
10.60
10.70
114,016
+0.15(+1.43%)
Aug 10, 2022
10.43
10.64
10.41
10.55
144,569
+0.14(+1.36%)
Aug 09, 2022
10.12
10.45
10.12
10.41
116,132
+0.40(+3.97%)
Aug 08, 2022
9.800
10.13
9.800
10.01
103,413
+0.22(+2.22%)
Aug 05, 2022
9.630
9.942
9.630
9.791
78,865
+0.09(+0.98%)
Aug 04, 2022
9.744
9.744
9.583
9.696
68,326
-0.01(-0.10%)
Aug 03, 2022
9.838
9.838
9.611
9.706
76,014
-0.12(-1.25%)
Aug 02, 2022
10.26
10.26
9.810
9.829
93,587
-0.42(-4.06%)
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
.