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 (%)
Nov 28, 2003
7.679
7.728
7.581
7.581
28,238
-0.09(-1.16%)
Nov 26, 2003
7.753
7.772
7.630
7.669
40,833
-0.05(-0.70%)
Nov 25, 2003
7.654
7.723
7.571
7.723
129,611
+0.14(+1.82%)
Nov 24, 2003
7.374
7.610
7.349
7.585
146,066
+0.24(+3.22%)
Nov 21, 2003
7.359
7.374
7.320
7.349
68,462
-0.00(-0.07%)
Nov 20, 2003
7.310
7.329
7.206
7.354
146,269
-0.01(-0.13%)
Nov 19, 2003
7.177
7.339
7.177
7.364
72,525
+0.17(+2.33%)
Nov 18, 2003
7.334
7.413
7.142
7.197
147,082
-0.07(-0.95%)
Nov 17, 2003
7.384
7.408
7.265
7.265
196,042
-0.15(-1.99%)
Nov 14, 2003
7.581
7.630
7.408
7.413
80,245
-0.14(-1.89%)
Nov 13, 2003
7.581
7.679
7.512
7.556
69,071
-0.02(-0.32%)
Nov 12, 2003
7.472
7.581
7.433
7.581
133,877
+0.14(+1.92%)
Nov 11, 2003
7.556
7.556
7.384
7.438
75,166
-0.19(-2.52%)
Nov 10, 2003
7.827
7.876
7.630
7.630
100,154
-0.20(-2.52%)
Nov 07, 2003
7.851
7.866
7.777
7.827
71,915
-0.05(-0.62%)
Nov 06, 2003
7.836
7.876
7.718
7.876
71,509
+0.04(+0.50%)
Nov 05, 2003
7.866
7.836
7.728
7.836
96,700
+0.00(+0.00%)
Nov 04, 2003
7.866
7.876
7.728
7.836
111,750
-0.04(-0.50%)
Nov 03, 2003
7.718
7.876
7.718
7.876
170,647
+0.21(+2.70%)
Oct 31, 2003
7.625
7.738
7.581
7.669
136,315
+0.04(+0.58%)
Oct 30, 2003
7.772
7.777
7.595
7.625
103,810
-0.02(-0.26%)
Oct 29, 2003
7.694
7.758
7.630
7.645
129,408
-0.13(-1.71%)
Oct 28, 2003
7.571
7.571
7.571
7.777
147,285
+0.23(+3.00%)
Oct 27, 2003
7.428
7.581
7.428
7.551
77,807
+0.15(+1.99%)
Oct 24, 2003
7.482
7.487
7.315
7.403
125,548
-0.13(-1.70%)
Oct 23, 2003
7.556
7.645
7.492
7.531
97,106
-0.05(-0.65%)
Oct 22, 2003
7.861
7.866
7.581
7.581
107,873
-0.32(-4.05%)
Oct 21, 2003
7.969
7.989
7.841
7.900
70,290
-0.07(-0.86%)
Oct 20, 2003
7.964
8.019
7.827
7.969
71,509
+0.00(+0.06%)
Oct 17, 2003
8.053
8.117
7.955
7.964
107,061
-0.12(-1.52%)
Oct 16, 2003
8.068
8.161
8.009
8.088
84,917
-0.04(-0.54%)
Oct 15, 2003
8.073
8.122
8.004
8.132
56,679
+0.03(+0.43%)
Oct 14, 2003
7.964
8.097
7.807
8.097
186,493
+0.12(+1.54%)
Oct 13, 2003
7.846
8.024
7.841
7.974
68,462
+0.13(+1.63%)
Oct 10, 2003
7.876
7.876
7.728
7.846
77,807
-0.12(-1.48%)
Oct 09, 2003
7.876
7.974
7.738
7.964
116,609
+0.21(+2.73%)
Oct 08, 2003
7.881
7.881
7.753
7.753
69,478
-0.14(-1.81%)
Oct 07, 2003
7.763
7.886
7.684
7.896
86,949
+0.13(+1.71%)
Oct 06, 2003
7.718
7.797
7.699
7.763
71,306
+0.03(+0.45%)
Oct 03, 2003
7.620
7.748
7.620
7.728
74,556
+0.07(+0.96%)
Oct 02, 2003
7.605
7.679
7.585
7.654
57,288
-0.02(-0.32%)
Oct 01, 2003
7.408
7.679
7.349
7.679
90,809
+0.27(+3.65%)
Sep 30, 2003
7.497
7.497
7.334
7.408
121,891
-0.10(-1.31%)
Sep 29, 2003
7.167
7.443
7.138
7.507
105,436
+0.27(+3.74%)
Sep 26, 2003
7.285
7.310
7.113
7.236
136,518
-0.03(-0.47%)
Sep 25, 2003
7.482
7.482
7.270
7.270
129,408
-0.16(-2.19%)
Sep 24, 2003
7.625
7.674
7.433
7.433
73,947
-0.25(-3.21%)
Sep 23, 2003
7.625
7.772
7.625
7.679
76,385
+0.00(+0.06%)
Sep 22, 2003
7.930
7.930
7.625
7.674
89,996
-0.26(-3.23%)
Sep 19, 2003
7.925
8.038
7.856
7.930
112,546
-0.01(-0.19%)
Sep 18, 2003
7.772
7.955
7.772
7.945
52,210
+0.19(+2.48%)
Sep 17, 2003
7.866
7.866
7.738
7.753
69,884
-0.21(-2.66%)
Sep 16, 2003
7.930
8.019
7.876
7.964
57,898
+0.08(+1.06%)
Sep 15, 2003
7.925
8.014
7.851
7.881
85,933
-0.02(-0.25%)
Sep 12, 2003
7.664
7.900
7.630
7.900
86,339
+0.21(+2.75%)
Sep 11, 2003
7.654
7.748
7.472
7.689
124,532
+0.06(+0.77%)
Sep 10, 2003
7.925
7.925
7.585
7.630
94,465
-0.32(-4.02%)
Sep 09, 2003
8.171
8.171
7.758
7.950
74,150
-0.24(-2.89%)
Sep 08, 2003
7.974
8.265
7.969
8.186
107,873
+0.24(+3.04%)
Sep 05, 2003
8.220
8.245
7.886
7.945
78,010
-0.31(-3.70%)
Sep 04, 2003
8.211
8.250
8.092
8.250
82,276
+0.02(+0.30%)
Sep 03, 2003
8.181
8.368
8.078
8.225
148,504
+0.07(+0.84%)
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
.