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 29, 2016
9.188
9.266
8.941
8.958
86,950
-0.26(-2.80%)
Apr 28, 2016
9.188
9.429
9.188
9.216
60,326
-0.07(-0.73%)
Apr 27, 2016
9.429
9.513
9.076
9.283
96,541
-0.19(-1.96%)
Apr 26, 2016
9.160
9.480
9.042
9.468
168,182
+0.32(+3.50%)
Apr 25, 2016
9.323
9.323
8.975
9.149
89,158
-0.24(-2.51%)
Apr 22, 2016
9.250
9.435
9.250
9.384
91,950
+0.16(+1.70%)
Apr 21, 2016
9.446
9.485
9.126
9.227
45,358
-0.20(-2.08%)
Apr 20, 2016
9.317
9.513
9.317
9.424
74,104
+0.08(+0.90%)
Apr 19, 2016
9.294
9.407
9.244
9.339
42,554
+0.11(+1.22%)
Apr 18, 2016
9.059
9.250
8.907
9.227
87,376
+0.15(+1.61%)
Apr 15, 2016
8.823
9.143
8.795
9.081
102,519
+0.22(+2.47%)
Apr 14, 2016
9.098
9.098
8.795
8.862
72,177
-0.34(-3.72%)
Apr 13, 2016
8.761
9.227
8.700
9.205
148,133
+0.51(+5.87%)
Apr 12, 2016
8.576
8.890
8.576
8.694
102,211
+0.10(+1.18%)
Apr 11, 2016
8.756
8.857
8.554
8.593
72,953
-0.13(-1.48%)
Apr 08, 2016
8.587
8.733
8.486
8.722
80,937
+0.24(+2.78%)
Apr 07, 2016
8.683
8.868
8.363
8.486
71,776
-0.28(-3.14%)
Apr 06, 2016
8.806
8.840
8.629
8.761
60,795
-0.02(-0.26%)
Apr 05, 2016
8.716
8.913
8.643
8.784
155,910
-0.03(-0.32%)
Apr 04, 2016
9.177
9.177
8.795
8.812
87,291
-0.36(-3.98%)
Apr 01, 2016
8.711
9.261
8.604
9.177
170,621
+0.35(+4.01%)
Mar 31, 2016
8.890
8.955
8.806
8.823
93,365
-0.06(-0.63%)
Mar 30, 2016
8.941
8.965
8.739
8.879
63,480
+0.00(+0.00%)
Mar 29, 2016
8.604
8.918
8.542
8.879
97,177
+0.24(+2.73%)
Mar 28, 2016
8.655
8.744
8.532
8.643
86,327
-0.01(-0.13%)
Mar 24, 2016
8.273
8.655
8.655
8.655
109,753
+0.30(+3.63%)
Mar 23, 2016
8.643
8.801
8.352
8.352
69,992
-0.34(-3.88%)
Mar 22, 2016
8.739
8.840
8.576
8.688
70,443
-0.19(-2.09%)
Mar 21, 2016
8.902
8.980
8.744
8.873
88,581
-0.06(-0.63%)
Mar 18, 2016
8.941
8.969
8.711
8.930
278,320
+0.07(+0.76%)
Mar 17, 2016
8.542
8.890
8.475
8.862
162,379
+0.31(+3.61%)
Mar 16, 2016
8.413
8.671
8.396
8.554
78,291
+0.10(+1.13%)
Mar 15, 2016
8.525
8.636
8.391
8.458
68,498
-0.13(-1.56%)
Mar 14, 2016
8.525
8.675
8.525
8.592
88,393
+0.04(+0.52%)
Mar 11, 2016
8.670
8.714
8.430
8.547
129,926
-0.04(-0.52%)
Mar 10, 2016
8.926
9.144
8.553
8.592
83,805
-0.33(-3.69%)
Mar 09, 2016
8.709
9.010
8.709
8.921
189,952
+0.25(+2.83%)
Mar 08, 2016
8.687
8.837
8.586
8.675
106,751
-0.08(-0.95%)
Mar 07, 2016
8.330
8.818
8.330
8.759
112,822
+0.41(+4.94%)
Mar 04, 2016
8.525
8.625
8.291
8.347
152,504
-0.14(-1.71%)
Mar 03, 2016
8.352
8.492
8.302
8.492
145,630
+0.22(+2.63%)
Mar 02, 2016
8.057
8.291
7.895
8.274
124,174
+0.24(+2.98%)
Mar 01, 2016
7.678
8.035
7.678
8.035
203,927
+0.38(+5.03%)
Feb 29, 2016
7.243
7.901
7.188
7.650
405,844
+0.74(+10.64%)
Feb 26, 2016
6.943
7.071
6.826
6.915
83,077
+0.07(+1.06%)
Feb 25, 2016
6.993
6.993
6.686
6.842
67,789
-0.07(-0.97%)
Feb 24, 2016
6.658
6.931
6.553
6.909
62,791
+0.19(+2.82%)
Feb 23, 2016
7.037
7.132
6.714
6.720
94,069
-0.33(-4.66%)
Feb 22, 2016
6.842
7.135
6.809
7.048
165,766
+0.26(+3.77%)
Feb 19, 2016
6.937
6.937
6.736
6.792
112,135
-0.17(-2.40%)
Feb 18, 2016
7.076
7.199
6.809
6.959
84,864
-0.09(-1.26%)
Feb 17, 2016
7.210
7.355
7.037
7.048
135,407
-0.13(-1.79%)
Feb 16, 2016
7.266
7.377
6.993
7.177
98,822
-0.01(-0.16%)
Feb 12, 2016
6.998
7.188
7.188
7.188
82,915
+0.28(+4.03%)
Feb 11, 2016
6.831
6.998
6.803
6.909
45,876
-0.05(-0.72%)
Feb 10, 2016
7.143
7.160
6.948
6.959
51,960
-0.14(-2.04%)
Feb 09, 2016
7.087
7.227
7.060
7.104
56,653
-0.12(-1.70%)
Feb 08, 2016
7.015
7.294
7.004
7.227
84,609
+0.11(+1.49%)
Feb 05, 2016
7.132
7.394
6.959
7.121
185,815
-0.04(-0.54%)
Feb 04, 2016
6.881
7.333
6.881
7.160
94,421
+0.27(+3.96%)
Feb 03, 2016
6.937
7.009
6.764
6.887
95,408
+0.02(+0.32%)
Feb 02, 2016
6.887
6.926
6.823
6.865
70,718
-0.13(-1.91%)
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
.