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
)
5.150
-0.190 (-3.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 10, 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, 2008
8.309
8.349
7.952
8.010
405,720
-0.25(-3.08%)
Apr 29, 2008
8.305
8.334
8.040
8.265
578,339
-0.07(-0.82%)
Apr 28, 2008
8.447
8.609
8.231
8.334
666,203
-0.14(-1.62%)
Apr 25, 2008
8.677
8.677
8.310
8.471
348,045
-0.09(-1.09%)
Apr 24, 2008
8.510
8.643
8.275
8.564
325,974
+0.05(+0.63%)
Apr 23, 2008
8.707
8.751
8.471
8.510
165,053
-0.16(-1.87%)
Apr 22, 2008
8.873
8.873
8.535
8.672
281,640
-0.27(-3.02%)
Apr 21, 2008
8.922
9.011
8.839
8.942
292,770
-0.09(-0.98%)
Apr 18, 2008
9.158
9.314
8.888
9.030
516,063
-0.00(-0.05%)
Apr 17, 2008
8.971
9.064
8.844
9.035
400,806
+0.11(+1.26%)
Apr 16, 2008
9.128
9.128
8.633
8.922
1,141,557
-0.26(-2.88%)
Apr 15, 2008
9.162
9.202
9.055
9.187
631,985
+0.05(+0.54%)
Apr 14, 2008
9.182
9.354
9.074
9.138
572,668
-0.03(-0.37%)
Apr 11, 2008
9.388
9.457
9.113
9.172
303,324
-0.34(-3.61%)
Apr 10, 2008
9.295
9.643
9.241
9.515
297,357
+0.20(+2.16%)
Apr 09, 2008
9.457
9.511
9.285
9.314
361,051
-0.17(-1.76%)
Apr 08, 2008
9.378
9.560
9.334
9.481
213,571
+0.01(+0.10%)
Apr 07, 2008
9.564
9.697
9.413
9.471
270,431
-0.00(-0.05%)
Apr 04, 2008
9.515
9.569
9.383
9.476
527,539
-0.08(-0.82%)
Apr 03, 2008
9.457
9.702
9.398
9.555
543,254
+0.02(+0.26%)
Apr 02, 2008
9.261
9.702
9.128
9.530
552,388
+0.24(+2.53%)
Apr 01, 2008
9.167
9.339
9.069
9.295
423,470
+0.37(+4.12%)
Mar 31, 2008
9.094
9.197
8.883
8.927
715,371
-0.17(-1.89%)
Mar 28, 2008
9.015
9.363
8.765
9.099
652,952
+0.31(+3.57%)
Mar 27, 2008
8.501
9.055
8.461
8.785
814,069
+0.33(+3.88%)
Mar 26, 2008
8.236
8.481
8.172
8.457
436,231
+0.18(+2.19%)
Mar 25, 2008
8.182
8.349
8.050
8.275
253,960
+0.06(+0.72%)
Mar 24, 2008
7.863
8.422
7.863
8.216
382,061
+0.37(+4.75%)
Mar 21, 2008
7.937
8.069
7.721
7.844
1,157,405
+0.00(+0.00%)
Mar 20, 2008
7.937
8.069
7.721
7.844
1,157,405
+0.13(+1.72%)
Mar 19, 2008
8.260
8.260
7.711
7.711
381,996
-0.52(-6.31%)
Mar 18, 2008
7.996
8.231
7.770
8.231
423,070
+0.41(+5.27%)
Mar 17, 2008
7.417
7.976
7.354
7.819
395,116
+0.16(+2.05%)
Mar 14, 2008
7.991
8.015
7.618
7.662
644,793
-0.25(-3.22%)
Mar 13, 2008
7.505
7.986
7.427
7.917
731,078
+0.28(+3.66%)
Mar 12, 2008
7.907
8.030
7.628
7.638
421,545
-0.21(-2.69%)
Mar 11, 2008
7.555
7.942
7.540
7.849
533,214
+0.51(+7.02%)
Mar 10, 2008
7.628
7.711
7.314
7.334
733,983
-0.24(-3.17%)
Mar 07, 2008
7.304
7.613
7.231
7.574
748,017
+0.20(+2.66%)
Mar 06, 2008
7.491
7.535
7.309
7.378
775,955
-0.19(-2.46%)
Mar 05, 2008
7.648
7.760
7.466
7.564
647,241
+0.00(+0.00%)
Mar 04, 2008
7.501
7.721
7.417
7.564
633,574
-0.08(-1.03%)
Mar 03, 2008
7.751
8.015
7.505
7.643
820,627
-0.11(-1.39%)
Feb 29, 2008
8.074
8.172
7.736
7.751
549,328
-0.44(-5.39%)
Feb 28, 2008
8.888
8.893
8.187
8.192
1,050,313
-0.78(-8.74%)
Feb 27, 2008
7.721
8.976
7.697
8.976
1,838,982
+1.19(+15.30%)
Feb 26, 2008
7.795
7.971
7.721
7.785
445,297
-0.05(-0.69%)
Feb 25, 2008
7.618
7.893
7.555
7.839
567,483
+0.25(+3.36%)
Feb 22, 2008
7.741
7.824
7.501
7.584
858,772
-0.16(-2.09%)
Feb 21, 2008
7.653
7.854
7.520
7.746
561,567
+0.16(+2.13%)
Feb 20, 2008
7.378
7.584
7.187
7.584
552,529
+0.12(+1.64%)
Feb 19, 2008
7.187
7.775
7.187
7.461
455,175
+0.42(+5.99%)
Feb 18, 2008
7.206
7.246
6.907
7.040
0
+0.00(+0.00%)
Feb 15, 2008
7.206
7.246
6.907
7.040
251,716
-0.20(-2.71%)
Feb 14, 2008
7.422
7.510
7.113
7.236
370,434
-0.18(-2.38%)
Feb 13, 2008
7.157
7.432
7.157
7.412
220,710
+0.33(+4.71%)
Feb 12, 2008
6.996
7.309
6.981
7.079
210,919
+0.11(+1.55%)
Feb 11, 2008
6.902
7.123
6.819
6.971
419,595
+0.12(+1.79%)
Feb 08, 2008
6.961
6.986
6.770
6.849
263,363
-0.15(-2.10%)
Feb 07, 2008
6.868
7.099
6.780
6.996
408,987
+0.10(+1.42%)
Feb 06, 2008
6.878
7.187
6.790
6.898
279,662
+0.09(+1.30%)
Feb 05, 2008
6.986
7.054
6.809
6.809
263,547
-0.32(-4.54%)
Feb 04, 2008
6.966
7.167
6.824
7.133
408,047
+0.20(+2.83%)
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
.