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 (%)
Feb 27, 2009
8.231
8.461
8.148
8.187
0
-0.17(-2.00%)
Feb 26, 2009
8.677
8.707
8.309
8.354
319,449
-0.19(-2.18%)
Feb 25, 2009
8.849
8.917
8.349
8.540
443,112
-0.36(-4.02%)
Feb 24, 2009
8.403
9.006
8.339
8.898
535,282
+0.68(+8.23%)
Feb 23, 2009
8.653
8.765
8.207
8.221
352,172
-0.38(-4.39%)
Feb 20, 2009
8.922
8.932
8.408
8.599
0
-0.46(-5.09%)
Feb 19, 2009
9.040
9.261
8.932
9.060
424,670
+0.18(+1.99%)
Feb 18, 2009
8.559
9.126
8.559
8.883
637,509
+0.38(+4.44%)
Feb 17, 2009
8.172
8.814
8.172
8.506
775,198
+0.15(+1.76%)
Feb 13, 2009
8.148
8.594
8.148
8.358
595,747
+0.19(+2.34%)
Feb 12, 2009
8.030
8.197
7.735
8.167
313,653
+0.02(+0.24%)
Feb 11, 2009
8.084
8.305
7.947
8.148
333,317
+0.08(+1.03%)
Feb 10, 2009
8.476
8.623
8.006
8.064
369,720
-0.43(-5.08%)
Feb 09, 2009
8.530
8.702
8.358
8.496
334,407
-0.03(-0.40%)
Feb 06, 2009
8.128
8.677
8.084
8.530
302,326
+0.35(+4.32%)
Feb 05, 2009
8.275
8.510
8.123
8.177
478,821
-0.17(-2.00%)
Feb 04, 2009
8.256
8.653
8.256
8.344
263,165
+0.11(+1.37%)
Feb 03, 2009
8.133
8.324
8.045
8.231
381,474
+0.15(+1.82%)
Feb 02, 2009
7.942
8.187
7.849
8.084
355,898
-0.00(-0.06%)
Jan 30, 2009
8.447
8.486
8.055
8.089
0
-0.23(-2.77%)
Jan 29, 2009
8.638
8.756
8.290
8.319
336,290
-0.41(-4.66%)
Jan 28, 2009
8.702
8.819
8.613
8.726
220,186
+0.20(+2.36%)
Jan 27, 2009
8.403
8.736
8.373
8.525
297,424
+0.18(+2.11%)
Jan 26, 2009
8.172
8.559
8.172
8.349
274,560
+0.22(+2.65%)
Jan 23, 2009
8.010
8.324
7.839
8.133
596,247
-0.15(-1.83%)
Jan 22, 2009
8.643
8.751
8.177
8.285
653,468
-0.60(-6.73%)
Jan 21, 2009
8.358
8.903
8.251
8.883
517,684
+0.69(+8.37%)
Jan 20, 2009
8.613
8.770
8.148
8.197
553,404
-0.57(-6.54%)
Jan 16, 2009
9.162
9.261
8.564
8.770
0
-0.31(-3.45%)
Jan 15, 2009
8.594
9.143
8.329
9.084
516,858
+0.47(+5.46%)
Jan 14, 2009
8.824
8.824
8.589
8.613
409,626
-0.46(-5.03%)
Jan 13, 2009
8.844
9.128
8.844
9.069
423,442
+0.21(+2.38%)
Jan 12, 2009
8.589
8.996
8.466
8.859
412,359
+0.28(+3.26%)
Jan 09, 2009
9.113
9.113
8.550
8.579
385,174
-0.58(-6.32%)
Jan 08, 2009
8.609
9.167
8.471
9.158
456,820
+0.45(+5.18%)
Jan 07, 2009
8.829
8.917
8.601
8.707
442,849
-0.25(-2.84%)
Jan 06, 2009
8.912
9.246
8.751
8.961
713,713
+0.11(+1.27%)
Jan 05, 2009
8.878
8.878
8.530
8.849
438,432
+0.03(+0.39%)
Jan 02, 2009
8.888
8.898
8.599
8.814
0
-0.10(-1.10%)
Jan 01, 2009
8.662
9.020
8.613
8.912
0
+0.00(+0.00%)
Dec 31, 2008
8.662
9.020
8.613
8.912
266,609
+0.25(+2.89%)
Dec 30, 2008
8.324
8.702
8.167
8.662
282,126
+0.47(+5.75%)
Dec 29, 2008
8.476
8.476
8.010
8.192
201,952
-0.30(-3.52%)
Dec 26, 2008
8.143
8.501
8.143
8.491
0
+0.22(+2.67%)
Dec 24, 2008
8.187
8.412
8.079
8.270
128,981
+0.07(+0.84%)
Dec 23, 2008
8.721
8.721
8.104
8.202
394,541
-0.28(-3.35%)
Dec 22, 2008
8.569
8.741
8.064
8.486
506,453
+0.02(+0.23%)
Dec 19, 2008
8.726
8.883
8.393
8.466
828,843
-0.04(-0.46%)
Dec 18, 2008
9.187
9.187
8.403
8.506
554,214
-0.65(-7.12%)
Dec 17, 2008
8.844
9.314
8.599
9.158
657,328
+0.04(+0.43%)
Dec 16, 2008
8.393
9.153
8.270
9.118
651,763
+0.91(+11.04%)
Dec 15, 2008
8.285
8.422
7.957
8.211
446,553
-0.01(-0.18%)
Dec 12, 2008
7.525
8.270
7.393
8.226
0
+0.51(+6.68%)
Dec 11, 2008
8.192
8.334
7.604
7.711
514,908
-0.71(-8.44%)
Dec 10, 2008
8.118
8.481
7.961
8.422
513,386
+0.36(+4.44%)
Dec 09, 2008
8.280
8.687
7.971
8.064
450,749
-0.32(-3.80%)
Dec 08, 2008
8.099
8.457
7.976
8.383
481,930
+0.47(+5.95%)
Dec 05, 2008
7.241
7.966
6.868
7.912
0
+0.52(+7.10%)
Dec 04, 2008
7.653
7.922
7.202
7.388
514,496
-0.39(-4.98%)
Dec 03, 2008
7.481
7.854
6.986
7.775
538,172
+0.43(+5.80%)
Dec 02, 2008
6.858
7.354
6.702
7.349
741,671
+0.55(+8.08%)
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
.