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 (%)
Dec 31, 2018
9.596
9.596
9.369
9.464
105,741
-0.07(-0.69%)
Dec 28, 2018
9.500
9.679
9.393
9.530
104,903
+0.06(+0.63%)
Dec 27, 2018
9.261
9.476
9.067
9.470
156,221
+0.02(+0.19%)
Dec 26, 2018
9.142
9.470
8.987
9.452
167,536
+0.39(+4.28%)
Dec 24, 2018
9.035
9.369
8.969
9.064
143,111
-0.02(-0.20%)
Dec 21, 2018
9.285
9.405
8.927
9.082
683,047
-0.18(-1.93%)
Dec 20, 2018
9.160
9.417
9.124
9.261
222,211
+0.10(+1.04%)
Dec 19, 2018
9.303
9.596
9.088
9.166
190,013
-0.12(-1.29%)
Dec 18, 2018
9.106
9.345
8.981
9.285
247,242
+0.33(+3.73%)
Dec 17, 2018
9.029
9.094
8.862
8.951
273,602
-0.07(-0.79%)
Dec 14, 2018
9.190
9.378
9.005
9.023
235,614
-0.13(-1.43%)
Dec 13, 2018
9.631
9.739
9.118
9.154
214,530
-0.46(-4.78%)
Dec 12, 2018
9.572
9.779
9.548
9.613
198,715
+0.08(+0.81%)
Dec 11, 2018
9.815
9.833
9.447
9.536
182,164
-0.10(-1.05%)
Dec 10, 2018
9.483
9.655
9.424
9.637
112,060
+0.17(+1.82%)
Dec 07, 2018
9.916
9.999
9.418
9.465
168,553
-0.36(-3.68%)
Dec 06, 2018
9.483
9.839
9.323
9.827
217,972
+0.32(+3.37%)
Dec 04, 2018
9.939
10.09
9.483
9.507
170,409
-0.49(-4.92%)
Dec 03, 2018
9.951
10.07
9.726
9.999
148,661
+0.12(+1.26%)
Nov 30, 2018
9.898
10.09
9.791
9.874
228,618
-0.11(-1.07%)
Nov 29, 2018
10.05
10.27
9.957
9.981
117,612
-0.12(-1.23%)
Nov 28, 2018
9.655
10.18
9.542
10.11
194,491
+0.46(+4.79%)
Nov 27, 2018
9.702
9.785
9.613
9.643
121,626
-0.07(-0.67%)
Nov 26, 2018
10.04
10.13
9.690
9.708
168,956
-0.24(-2.38%)
Nov 23, 2018
9.880
10.23
9.880
9.945
53,147
-0.07(-0.71%)
Nov 21, 2018
10.02
10.02
10.02
0
+0.20(+2.05%)
Nov 20, 2018
9.987
10.02
9.685
9.815
190,043
-0.27(-2.65%)
Nov 19, 2018
10.28
10.37
9.910
10.08
199,922
-0.21(-2.02%)
Nov 16, 2018
10.17
10.37
9.945
10.29
320,066
+0.06(+0.58%)
Nov 15, 2018
9.892
10.35
9.892
10.23
224,668
+0.31(+3.17%)
Nov 14, 2018
9.750
10.14
9.750
9.916
268,750
+0.26(+2.70%)
Nov 13, 2018
9.477
9.833
9.412
9.655
245,971
+0.17(+1.81%)
Nov 12, 2018
9.910
9.928
9.397
9.483
201,734
-0.44(-4.48%)
Nov 09, 2018
11.75
11.75
9.922
9.928
480,014
-1.88(-15.96%)
Nov 08, 2018
12.06
12.06
11.68
11.81
104,437
-0.31(-2.54%)
Nov 07, 2018
11.72
12.14
11.56
12.12
118,329
+0.43(+3.70%)
Nov 06, 2018
11.75
11.79
11.50
11.69
140,452
-0.05(-0.40%)
Nov 05, 2018
11.77
11.84
11.59
11.74
102,184
-0.01(-0.05%)
Nov 02, 2018
11.75
11.83
11.55
11.74
142,739
+0.08(+0.66%)
Nov 01, 2018
11.12
11.72
11.12
11.66
134,282
+0.64(+5.81%)
Oct 31, 2018
11.42
11.42
10.99
11.02
193,060
-0.27(-2.41%)
Oct 30, 2018
11.06
11.32
10.79
11.30
109,853
+0.27(+2.42%)
Oct 29, 2018
11.31
11.62
10.89
11.03
174,747
-0.12(-1.12%)
Oct 26, 2018
11.04
11.33
10.90
11.15
145,607
+0.00(+0.00%)
Oct 25, 2018
10.92
11.28
10.92
11.15
204,972
+0.30(+2.78%)
Oct 24, 2018
11.25
11.37
10.82
10.85
259,725
-0.41(-3.68%)
Oct 23, 2018
11.27
11.43
11.04
11.27
224,468
-0.20(-1.76%)
Oct 22, 2018
11.40
11.62
11.11
11.47
170,697
+0.12(+1.10%)
Oct 19, 2018
11.36
11.48
11.24
11.34
108,994
-0.01(-0.10%)
Oct 18, 2018
11.71
11.85
11.26
11.36
189,223
-0.38(-3.23%)
Oct 17, 2018
11.91
11.91
11.58
11.74
218,665
-0.21(-1.74%)
Oct 16, 2018
11.68
12.04
11.49
11.94
168,828
+0.39(+3.33%)
Oct 15, 2018
11.44
11.74
11.43
11.56
157,502
+0.04(+0.36%)
Oct 12, 2018
11.91
12.01
11.42
11.52
140,714
-0.15(-1.32%)
Oct 11, 2018
11.85
12.18
11.62
11.67
170,655
-0.33(-2.77%)
Oct 10, 2018
12.30
12.32
11.88
12.00
181,744
-0.31(-2.55%)
Oct 09, 2018
12.36
12.44
12.14
12.32
322,971
-0.09(-0.76%)
Oct 08, 2018
12.24
12.58
12.12
12.41
153,260
+0.10(+0.82%)
Oct 05, 2018
12.52
12.52
12.14
12.31
92,122
-0.24(-1.94%)
Oct 04, 2018
12.70
12.81
12.50
12.55
79,694
-0.20(-1.53%)
Oct 03, 2018
12.83
12.94
12.59
12.75
134,334
-0.03(-0.23%)
Oct 02, 2018
12.45
12.91
12.45
12.78
141,294
+0.28(+2.28%)
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
.