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
)
5.340
-0.040 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2011
10.61
10.72
10.59
10.70
86,033
+0.07(+0.70%)
Mar 30, 2011
10.41
10.73
10.38
10.62
165,434
+0.27(+2.63%)
Mar 29, 2011
10.18
10.37
10.18
10.35
99,937
+0.15(+1.46%)
Mar 28, 2011
10.29
10.29
10.09
10.20
119,206
-0.04(-0.44%)
Mar 25, 2011
10.19
10.37
10.13
10.25
104,663
+0.11(+1.13%)
Mar 24, 2011
10.14
10.18
10.02
10.13
58,406
+0.02(+0.24%)
Mar 23, 2011
9.998
10.14
9.899
10.11
197,064
+0.08(+0.79%)
Mar 22, 2011
9.944
10.08
9.855
10.03
122,704
+0.12(+1.25%)
Mar 21, 2011
9.964
9.964
9.820
9.904
95,410
+0.28(+2.88%)
Mar 18, 2011
9.661
9.755
9.448
9.627
196,844
+0.08(+0.88%)
Mar 17, 2011
9.755
9.760
9.542
9.542
111,502
-0.03(-0.31%)
Mar 16, 2011
9.726
10.00
9.557
9.572
166,686
-0.20(-2.05%)
Mar 15, 2011
9.669
9.887
9.634
9.773
185,355
-0.03(-0.30%)
Mar 14, 2011
9.535
9.867
9.080
9.802
155,020
+0.20(+2.11%)
Mar 11, 2011
9.610
9.728
9.535
9.600
110,432
-0.09(-0.92%)
Mar 10, 2011
9.718
9.832
9.639
9.689
218,313
-0.20(-2.00%)
Mar 09, 2011
10.07
10.14
9.847
9.887
191,809
-0.23(-2.30%)
Mar 08, 2011
9.857
10.22
9.763
10.12
154,266
+0.26(+2.66%)
Mar 07, 2011
10.10
10.13
9.773
9.857
250,100
-0.20(-2.02%)
Mar 04, 2011
10.16
10.25
9.872
10.06
196,326
-0.05(-0.54%)
Mar 03, 2011
9.783
10.14
9.768
10.11
360,142
+0.46(+4.76%)
Mar 02, 2011
9.570
9.728
9.555
9.654
122,196
+0.06(+0.67%)
Mar 01, 2011
9.679
9.768
9.565
9.590
305,659
-0.06(-0.67%)
Feb 28, 2011
9.530
9.654
9.481
9.654
141,275
+0.20(+2.15%)
Feb 25, 2011
9.145
9.451
9.130
9.451
147,782
+0.28(+3.07%)
Feb 24, 2011
9.026
9.234
8.907
9.169
338,768
+0.15(+1.70%)
Feb 23, 2011
9.436
9.436
8.833
9.016
335,986
-0.46(-4.85%)
Feb 22, 2011
9.664
9.788
9.461
9.476
148,784
-0.31(-3.18%)
Feb 18, 2011
9.773
9.812
9.699
9.788
149,808
+0.02(+0.20%)
Feb 17, 2011
9.807
9.832
9.684
9.768
202,562
-0.05(-0.50%)
Feb 16, 2011
9.877
10.02
9.768
9.817
240,150
+0.00(+0.05%)
Feb 15, 2011
9.797
10.05
9.738
9.812
371,201
-0.06(-0.65%)
Feb 14, 2011
9.872
10.02
9.802
9.877
173,869
+0.05(+0.55%)
Feb 11, 2011
9.397
9.837
9.338
9.822
148,540
+0.44(+4.64%)
Feb 10, 2011
9.347
9.476
9.333
9.387
142,622
-0.02(-0.21%)
Feb 09, 2011
9.441
9.496
9.362
9.407
57,174
-0.09(-0.99%)
Feb 08, 2011
9.352
9.545
9.308
9.501
73,792
+0.11(+1.21%)
Feb 07, 2011
9.263
9.501
9.263
9.387
64,855
+0.11(+1.17%)
Feb 04, 2011
9.362
9.466
9.234
9.278
83,635
-0.12(-1.26%)
Feb 03, 2011
9.436
9.530
9.298
9.397
86,084
-0.07(-0.73%)
Feb 02, 2011
9.649
9.748
9.436
9.466
103,634
-0.23(-2.35%)
Feb 01, 2011
9.323
9.723
9.283
9.694
117,527
+0.44(+4.76%)
Jan 31, 2011
9.293
9.427
9.164
9.253
173,408
+0.04(+0.43%)
Jan 28, 2011
9.629
9.629
9.164
9.214
167,396
-0.45(-4.61%)
Jan 27, 2011
9.545
9.738
9.427
9.659
79,492
+0.09(+0.93%)
Jan 26, 2011
9.244
9.580
9.219
9.570
133,866
+0.35(+3.81%)
Jan 25, 2011
9.095
9.293
9.090
9.219
121,759
+0.04(+0.49%)
Jan 24, 2011
9.135
9.268
9.135
9.174
99,063
+0.07(+0.82%)
Jan 21, 2011
9.273
9.308
9.075
9.100
137,009
-0.12(-1.29%)
Jan 20, 2011
9.288
9.372
9.189
9.219
120,904
-0.15(-1.58%)
Jan 19, 2011
9.689
9.704
9.338
9.367
123,138
-0.34(-3.52%)
Jan 18, 2011
9.694
9.773
9.624
9.708
68,135
-0.04(-0.46%)
Jan 14, 2011
9.634
9.797
9.496
9.753
166,743
+0.12(+1.28%)
Jan 13, 2011
9.501
9.674
9.432
9.629
128,260
+0.14(+1.51%)
Jan 12, 2011
9.422
9.575
9.392
9.486
92,477
+0.17(+1.80%)
Jan 11, 2011
9.342
9.397
9.249
9.318
99,360
+0.03(+0.37%)
Jan 10, 2011
9.244
9.342
9.135
9.283
125,449
-0.02(-0.27%)
Jan 07, 2011
9.436
9.486
9.090
9.308
139,576
-0.08(-0.90%)
Jan 06, 2011
9.535
9.550
9.298
9.392
99,752
-0.15(-1.61%)
Jan 05, 2011
9.451
9.555
9.357
9.545
142,808
+0.06(+0.68%)
Jan 04, 2011
9.817
9.817
9.352
9.481
127,673
-0.29(-2.94%)
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
.