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, 2020
10.40
10.40
10.04
10.21
205,846
-0.45(-4.19%)
Apr 29, 2020
10.27
10.67
10.10
10.66
222,312
+0.76(+7.70%)
Apr 28, 2020
10.07
10.07
9.683
9.894
113,063
+0.15(+1.53%)
Apr 27, 2020
9.621
9.863
9.621
9.745
92,958
+0.15(+1.62%)
Apr 24, 2020
9.596
9.689
9.330
9.590
128,649
+0.04(+0.39%)
Apr 23, 2020
9.547
9.900
9.454
9.553
152,633
+0.00(+0.00%)
Apr 22, 2020
9.751
9.776
9.479
9.553
140,312
+0.17(+1.78%)
Apr 21, 2020
9.299
9.534
9.144
9.386
113,418
-0.17(-1.81%)
Apr 20, 2020
9.838
9.949
9.317
9.559
164,084
-0.59(-5.86%)
Apr 17, 2020
9.968
10.37
9.928
10.15
148,827
+0.36(+3.67%)
Apr 16, 2020
9.571
9.832
9.231
9.794
211,210
+0.22(+2.33%)
Apr 15, 2020
9.708
9.890
9.132
9.571
224,481
-0.42(-4.22%)
Apr 14, 2020
9.869
10.13
9.838
9.993
348,373
+0.12(+1.26%)
Apr 13, 2020
9.485
9.974
9.293
9.869
205,294
+0.44(+4.66%)
Apr 09, 2020
9.398
9.571
9.014
9.429
231,795
+0.28(+3.05%)
Apr 08, 2020
9.014
9.336
8.804
9.150
164,894
+0.32(+3.65%)
Apr 07, 2020
9.646
9.782
8.679
8.828
175,486
-0.48(-5.13%)
Apr 06, 2020
9.255
9.472
8.933
9.305
280,626
+0.48(+5.48%)
Apr 03, 2020
9.187
9.325
8.574
8.822
162,063
-0.55(-5.82%)
Apr 02, 2020
9.311
9.801
9.051
9.367
127,676
-0.09(-0.92%)
Apr 01, 2020
9.255
9.609
9.076
9.454
208,149
-0.23(-2.37%)
Mar 31, 2020
9.671
9.832
9.169
9.683
341,193
-0.06(-0.64%)
Mar 30, 2020
9.163
9.776
8.772
9.745
178,321
+0.69(+7.59%)
Mar 27, 2020
9.014
9.225
8.791
9.057
140,110
-0.40(-4.26%)
Mar 26, 2020
8.921
9.522
8.735
9.460
198,606
+0.82(+9.54%)
Mar 25, 2020
8.921
9.014
8.481
8.636
396,331
-0.13(-1.48%)
Mar 24, 2020
8.679
9.156
8.630
8.766
323,072
+0.40(+4.74%)
Mar 23, 2020
8.258
8.754
7.917
8.370
166,090
+0.11(+1.35%)
Mar 20, 2020
9.070
9.132
8.184
8.258
274,894
-0.84(-9.26%)
Mar 19, 2020
9.020
10.02
8.881
9.101
217,001
+0.17(+1.94%)
Mar 18, 2020
9.441
9.652
8.586
8.927
216,265
-1.32(-12.88%)
Mar 17, 2020
7.973
10.36
7.855
10.25
387,934
+2.44(+31.27%)
Mar 16, 2020
7.744
8.010
7.230
7.806
352,537
-0.25(-3.08%)
Mar 13, 2020
7.347
8.054
7.131
8.054
341,721
+1.04(+14.84%)
Mar 12, 2020
8.215
8.215
7.007
7.013
202,585
-1.51(-17.73%)
Mar 11, 2020
8.653
8.782
8.396
8.524
190,826
-0.42(-4.67%)
Mar 10, 2020
8.905
8.967
8.432
8.942
192,500
+0.34(+3.93%)
Mar 09, 2020
9.225
9.648
8.598
8.604
197,899
-1.38(-13.84%)
Mar 06, 2020
10.11
10.28
9.734
9.986
194,250
-0.28(-2.69%)
Mar 05, 2020
10.56
10.63
10.12
10.26
221,584
-0.53(-4.89%)
Mar 04, 2020
10.64
10.80
10.44
10.79
186,498
+0.29(+2.81%)
Mar 03, 2020
10.51
10.76
10.35
10.50
169,748
-0.01(-0.12%)
Mar 02, 2020
10.50
10.60
10.30
10.51
111,466
+0.03(+0.29%)
Feb 28, 2020
10.15
10.52
10.14
10.48
249,285
+0.02(+0.24%)
Feb 27, 2020
10.78
11.00
10.45
10.45
214,465
-0.58(-5.29%)
Feb 26, 2020
11.28
11.39
10.98
11.04
110,040
-0.18(-1.59%)
Feb 25, 2020
11.91
11.93
11.19
11.21
152,016
-0.74(-6.21%)
Feb 24, 2020
11.87
12.03
11.76
11.96
146,663
-0.33(-2.65%)
Feb 21, 2020
12.53
12.55
12.28
12.28
70,666
-0.26(-2.06%)
Feb 20, 2020
12.41
12.60
12.35
12.54
162,618
+0.11(+0.89%)
Feb 19, 2020
12.53
12.68
12.42
12.43
80,194
-0.06(-0.44%)
Feb 18, 2020
12.60
12.69
12.38
12.49
58,775
-0.15(-1.17%)
Feb 14, 2020
12.77
12.86
12.63
12.63
78,318
-0.14(-1.11%)
Feb 13, 2020
12.71
12.89
12.67
12.77
87,062
-0.10(-0.81%)
Feb 12, 2020
13.02
13.09
12.75
12.88
135,096
-0.07(-0.52%)
Feb 11, 2020
12.74
13.02
12.74
12.95
86,741
+0.28(+2.23%)
Feb 10, 2020
12.65
12.68
12.54
12.66
89,648
-0.04(-0.29%)
Feb 07, 2020
12.74
12.79
12.62
12.70
128,469
-0.12(-0.91%)
Feb 06, 2020
13.04
13.04
12.63
12.82
118,106
-0.20(-1.51%)
Feb 05, 2020
12.66
13.02
12.51
13.01
119,886
+0.50(+4.03%)
Feb 04, 2020
12.58
12.65
12.43
12.51
136,442
+0.10(+0.79%)
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
.