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 (%)
Apr 30, 2004
6.731
6.731
6.476
6.515
223,158
-0.22(-3.20%)
Apr 29, 2004
6.618
6.765
6.584
6.731
554,836
+0.09(+1.33%)
Apr 28, 2004
7.035
7.035
6.643
6.643
481,198
-0.39(-5.57%)
Apr 27, 2004
7.005
7.148
6.971
7.035
493,437
+0.03(+0.42%)
Apr 26, 2004
7.260
7.280
6.966
7.005
379,002
-0.25(-3.51%)
Apr 23, 2004
7.403
7.403
7.005
7.260
185,217
-0.17(-2.24%)
Apr 22, 2004
6.991
7.427
6.991
7.427
210,919
+0.44(+6.24%)
Apr 21, 2004
6.986
7.030
6.902
6.991
233,357
+0.00(+0.07%)
Apr 20, 2004
7.084
7.108
6.961
6.986
170,530
-0.07(-0.97%)
Apr 19, 2004
6.996
7.089
6.922
7.054
116,678
+0.04(+0.63%)
Apr 16, 2004
6.996
7.054
6.922
7.010
126,878
+0.06(+0.85%)
Apr 15, 2004
6.863
6.986
6.863
6.952
295,980
+0.07(+1.07%)
Apr 14, 2004
6.839
6.912
6.780
6.878
175,222
+0.01(+0.21%)
Apr 13, 2004
7.059
7.202
6.863
6.863
172,366
-0.23(-3.25%)
Apr 12, 2004
7.010
7.162
6.986
7.094
178,893
+0.11(+1.54%)
Apr 08, 2004
7.118
7.143
6.888
6.986
265,179
-0.10(-1.38%)
Apr 07, 2004
6.956
7.231
6.956
7.084
206,023
+0.09(+1.33%)
Apr 06, 2004
7.202
7.216
6.898
6.991
236,825
-0.25(-3.39%)
Apr 05, 2004
7.138
7.246
7.094
7.236
263,343
+0.15(+2.07%)
Apr 02, 2004
7.329
7.363
7.089
7.089
231,929
-0.16(-2.23%)
Apr 01, 2004
7.148
7.295
7.108
7.251
242,944
+0.08(+1.09%)
Mar 31, 2004
7.025
7.172
6.917
7.172
269,054
+0.14(+2.02%)
Mar 30, 2004
7.020
7.059
6.912
7.030
182,565
-0.01(-0.21%)
Mar 29, 2004
6.746
7.054
6.746
7.045
268,442
+0.30(+4.43%)
Mar 26, 2004
6.677
6.824
6.667
6.746
148,704
+0.02(+0.29%)
Mar 25, 2004
6.584
6.839
6.535
6.726
185,013
+0.19(+2.93%)
Mar 24, 2004
6.716
6.716
6.476
6.535
202,148
-0.18(-2.70%)
Mar 23, 2004
6.618
6.809
6.618
6.716
330,658
+0.25(+3.79%)
Mar 22, 2004
6.716
6.716
6.417
6.471
258,855
-0.27(-4.00%)
Mar 19, 2004
6.888
6.888
6.716
6.741
153,803
-0.10(-1.43%)
Mar 18, 2004
6.824
6.873
6.716
6.839
223,770
-0.02(-0.36%)
Mar 17, 2004
6.731
6.956
6.731
6.863
556,060
+0.15(+2.19%)
Mar 16, 2004
6.554
6.731
6.554
6.716
336,369
+0.16(+2.47%)
Mar 15, 2004
6.687
6.702
6.530
6.554
342,897
-0.13(-1.98%)
Mar 12, 2004
6.520
6.687
6.491
6.687
301,284
+0.19(+2.94%)
Mar 11, 2004
6.412
6.550
6.407
6.496
521,790
+0.02(+0.38%)
Mar 10, 2004
6.545
6.677
6.451
6.471
248,452
-0.08(-1.27%)
Mar 09, 2004
6.584
6.662
6.471
6.554
255,999
-0.06(-0.96%)
Mar 08, 2004
6.765
6.863
6.613
6.618
177,874
-0.15(-2.17%)
Mar 05, 2004
6.741
6.819
6.726
6.765
476,914
-0.10(-1.43%)
Mar 04, 2004
6.726
6.878
6.692
6.863
248,044
+0.14(+2.04%)
Mar 03, 2004
6.814
6.814
6.603
6.726
261,507
-0.09(-1.37%)
Mar 02, 2004
7.025
7.025
6.814
6.819
126,062
-0.16(-2.25%)
Mar 01, 2004
7.005
7.020
6.937
6.976
228,462
-0.01(-0.14%)
Feb 27, 2004
6.814
7.108
6.814
6.986
352,280
+0.17(+2.52%)
Feb 26, 2004
6.839
6.863
6.790
6.814
265,995
-0.02(-0.36%)
Feb 25, 2004
6.755
6.956
6.731
6.839
789,010
+0.08(+1.23%)
Feb 24, 2004
6.667
6.858
6.643
6.755
507,716
+0.09(+1.32%)
Feb 23, 2004
6.672
6.672
6.569
6.667
1,004,621
-0.00(-0.07%)
Feb 20, 2004
6.741
6.741
6.594
6.672
429,386
-0.07(-1.02%)
Feb 19, 2004
6.863
6.888
6.736
6.741
217,446
-0.10(-1.43%)
Feb 18, 2004
6.952
6.956
6.790
6.839
221,322
-0.09(-1.27%)
Feb 17, 2004
6.947
6.991
6.912
6.927
142,992
+0.00(+0.07%)
Feb 13, 2004
7.182
7.187
6.863
6.922
173,794
-0.23(-3.22%)
Feb 12, 2004
7.020
7.309
7.010
7.153
170,530
+0.06(+0.83%)
Feb 11, 2004
7.059
7.094
7.025
7.094
364,927
-0.06(-0.89%)
Feb 10, 2004
7.084
7.157
7.020
7.157
396,544
+0.07(+1.04%)
Feb 09, 2004
6.986
7.167
6.912
7.084
979,531
+0.10(+1.40%)
Feb 06, 2004
7.050
7.050
6.961
6.986
640,101
-0.06(-0.90%)
Feb 05, 2004
7.157
7.295
7.050
7.050
442,441
-0.06(-0.83%)
Feb 04, 2004
7.354
7.427
7.108
7.108
300,060
-0.26(-3.53%)
Feb 03, 2004
7.471
7.574
7.368
7.368
134,221
-0.10(-1.38%)
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
.