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
)
5.060
+0.080 (+1.61%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 26, 2010
8.171
8.280
8.033
8.245
389,770
+0.10(+1.21%)
Feb 25, 2010
8.014
8.171
7.984
8.147
388,504
+0.00(+0.00%)
Feb 24, 2010
8.245
8.280
8.137
8.147
344,180
-0.05(-0.60%)
Feb 23, 2010
8.284
8.353
8.171
8.196
334,218
-0.13(-1.54%)
Feb 22, 2010
8.447
8.467
8.265
8.324
296,935
-0.10(-1.23%)
Feb 19, 2010
8.432
8.575
8.348
8.427
298,727
-0.00(-0.06%)
Feb 18, 2010
8.309
8.452
8.240
8.432
221,590
+0.09(+1.06%)
Feb 17, 2010
8.511
8.555
8.206
8.343
302,721
-0.11(-1.34%)
Feb 16, 2010
8.486
8.589
8.284
8.457
277,374
-0.00(-0.06%)
Feb 12, 2010
7.856
8.462
8.462
8.462
440,840
+0.53(+6.64%)
Feb 11, 2010
7.792
8.024
7.694
7.935
274,934
+0.16(+2.03%)
Feb 10, 2010
7.846
7.955
7.753
7.777
342,565
-0.12(-1.56%)
Feb 09, 2010
7.955
7.987
7.704
7.900
278,383
+0.06(+0.82%)
Feb 08, 2010
7.950
8.004
7.817
7.836
188,773
-0.14(-1.73%)
Feb 05, 2010
7.802
7.996
7.733
7.974
244,538
+0.18(+2.34%)
Feb 04, 2010
7.797
7.945
7.708
7.792
288,409
-0.05(-0.69%)
Feb 03, 2010
7.846
8.001
7.733
7.846
182,219
-0.05(-0.69%)
Feb 02, 2010
7.930
8.083
7.886
7.900
214,547
-0.05(-0.68%)
Feb 01, 2010
7.994
8.056
7.718
7.955
291,992
-0.01(-0.12%)
Jan 29, 2010
7.851
8.102
7.851
7.964
315,822
+0.18(+2.34%)
Jan 28, 2010
7.974
8.001
7.733
7.782
230,126
-0.16(-2.04%)
Jan 27, 2010
7.595
7.979
7.595
7.945
207,312
+0.29(+3.79%)
Jan 26, 2010
7.684
7.836
7.630
7.654
158,326
-0.09(-1.21%)
Jan 25, 2010
7.610
7.812
7.504
7.748
243,281
+0.18(+2.41%)
Jan 22, 2010
7.625
7.748
7.403
7.566
240,499
-0.09(-1.16%)
Jan 21, 2010
7.935
7.984
7.645
7.654
225,381
-0.29(-3.66%)
Jan 20, 2010
7.881
8.033
7.772
7.945
249,412
+0.00(+0.06%)
Jan 19, 2010
7.393
7.955
7.393
7.940
332,442
+0.59(+8.04%)
Jan 15, 2010
7.413
7.349
7.349
7.349
270,395
-0.03(-0.40%)
Jan 14, 2010
7.369
7.448
7.339
7.379
85,620
+0.00(+0.07%)
Jan 13, 2010
7.398
7.412
7.233
7.374
167,456
+0.02(+0.34%)
Jan 12, 2010
7.315
7.389
7.261
7.349
130,531
-0.04(-0.53%)
Jan 11, 2010
7.640
7.640
7.354
7.389
120,668
-0.17(-2.22%)
Jan 08, 2010
7.413
7.561
7.359
7.556
137,440
+0.14(+1.86%)
Jan 07, 2010
7.595
7.595
7.315
7.418
205,766
-0.16(-2.14%)
Jan 06, 2010
7.684
7.684
7.521
7.581
202,553
-0.12(-1.53%)
Jan 05, 2010
8.073
8.073
7.679
7.699
189,240
-0.41(-5.04%)
Jan 04, 2010
7.876
8.107
7.802
8.107
217,232
+0.32(+4.11%)
Dec 31, 2009
7.832
7.787
7.787
7.787
187,306
-0.05(-0.69%)
Dec 30, 2009
7.743
7.841
7.713
7.841
110,819
+0.04(+0.50%)
Dec 29, 2009
7.792
7.817
7.630
7.802
71,944
+0.05(+0.63%)
Dec 28, 2009
7.738
7.772
7.649
7.753
84,667
+0.02(+0.25%)
Dec 24, 2009
7.699
7.753
7.630
7.733
37,453
+0.08(+1.03%)
Dec 23, 2009
7.521
7.689
7.448
7.654
173,542
+0.19(+2.50%)
Dec 22, 2009
7.492
7.502
7.408
7.467
167,576
+0.01(+0.13%)
Dec 21, 2009
7.201
7.595
7.192
7.457
263,088
+0.32(+4.41%)
Dec 18, 2009
7.374
7.448
7.142
7.142
751,109
-0.14(-1.96%)
Dec 17, 2009
7.492
7.581
7.256
7.285
167,683
-0.09(-1.20%)
Dec 16, 2009
7.305
7.605
7.261
7.374
297,339
+0.15(+2.11%)
Dec 15, 2009
7.472
7.561
7.197
7.221
208,466
-0.26(-3.49%)
Dec 14, 2009
7.349
7.482
7.349
7.482
107,412
+0.16(+2.15%)
Dec 11, 2009
7.379
7.457
7.152
7.325
117,789
+0.01(+0.13%)
Dec 10, 2009
7.408
7.531
7.246
7.315
140,345
-0.08(-1.13%)
Dec 09, 2009
7.334
7.418
7.221
7.398
141,694
+0.05(+0.67%)
Dec 08, 2009
7.403
7.453
7.310
7.349
148,571
-0.13(-1.71%)
Dec 07, 2009
7.290
7.502
7.236
7.477
199,849
+0.16(+2.22%)
Dec 04, 2009
7.177
7.344
7.098
7.315
347,725
+0.31(+4.35%)
Dec 03, 2009
7.226
7.285
6.990
7.010
252,099
-0.17(-2.33%)
Dec 02, 2009
7.325
7.487
7.083
7.177
359,707
-0.13(-1.75%)
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
.