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 (%)
May 31, 2002
11.18
11.40
11.08
11.32
100,360
+0.17(+1.49%)
May 28, 2002
11.45
11.45
10.93
11.16
80,369
-0.36(-3.15%)
May 27, 2002
11.59
11.74
11.50
11.52
50,792
+0.00(+0.00%)
May 24, 2002
11.59
11.74
11.50
11.52
46,916
-0.15(-1.26%)
May 23, 2002
11.77
11.77
11.35
11.67
107,907
-0.15(-1.25%)
May 22, 2002
11.86
11.94
11.57
11.81
71,802
+0.00(+0.00%)
May 21, 2002
12.06
12.08
11.57
11.81
70,782
-0.25(-2.03%)
May 20, 2002
12.16
12.16
12.01
12.06
97,504
-0.06(-0.49%)
May 17, 2002
12.18
12.18
12.01
12.12
86,693
+0.04(+0.37%)
May 16, 2002
11.99
12.21
11.99
12.07
4,263,265
-0.03(-0.28%)
May 15, 2002
11.99
12.11
11.83
12.11
146,460
+0.14(+1.19%)
May 14, 2002
11.67
11.99
11.59
11.97
111,375
+0.30(+2.56%)
May 13, 2002
11.54
11.69
11.49
11.67
44,060
+0.12(+1.06%)
May 10, 2002
11.69
11.69
11.45
11.54
88,733
-0.10(-0.84%)
May 09, 2002
11.69
11.81
11.62
11.64
196,436
-0.10(-0.83%)
May 08, 2002
11.52
11.88
11.52
11.74
527,502
+0.22(+1.91%)
May 07, 2002
11.57
11.62
11.47
11.52
443,461
-0.12(-1.05%)
May 06, 2002
11.77
11.94
11.61
11.64
674,982
-0.09(-0.79%)
May 03, 2002
11.40
11.77
11.34
11.74
297,204
+0.34(+2.97%)
May 02, 2002
11.18
11.42
11.17
11.40
527,298
+0.17(+1.53%)
May 01, 2002
11.20
11.41
11.14
11.23
286,597
-0.02(-0.22%)
Apr 30, 2002
10.88
11.26
10.83
11.25
223,566
+0.11(+1.01%)
Apr 29, 2002
11.25
11.37
11.13
11.14
693,341
-0.22(-1.94%)
Apr 26, 2002
11.30
11.42
11.30
11.36
55,483
+0.01(+0.09%)
Apr 25, 2002
11.25
11.41
11.20
11.35
228,870
+0.11(+0.96%)
Apr 24, 2002
11.32
11.37
10.98
11.24
195,416
-0.06(-0.52%)
Apr 23, 2002
11.28
11.36
11.25
11.30
1,155,365
+0.04(+0.39%)
Apr 22, 2002
11.25
11.26
11.00
11.26
404,500
+0.03(+0.31%)
Apr 19, 2002
10.92
11.28
10.88
11.22
391,853
+0.35(+3.20%)
Apr 18, 2002
10.59
10.87
10.40
10.87
231,521
+0.24(+2.21%)
Apr 17, 2002
10.49
10.72
10.49
10.64
148,908
+0.04(+0.42%)
Apr 16, 2002
10.27
10.64
10.12
10.59
162,167
+0.32(+3.15%)
Apr 15, 2002
10.32
10.39
10.12
10.27
78,737
-0.17(-1.64%)
Apr 12, 2002
10.27
10.44
10.05
10.44
94,240
+0.25(+2.40%)
Apr 11, 2002
10.20
10.30
10.10
10.20
128,713
-0.10(-0.95%)
Apr 10, 2002
10.07
10.29
9.996
10.29
71,598
+0.12(+1.20%)
Apr 09, 2002
9.854
10.17
9.751
10.17
244,576
+0.37(+3.75%)
Apr 08, 2002
9.756
9.805
9.192
9.805
109,947
+0.07(+0.76%)
Apr 05, 2002
9.388
9.952
9.339
9.731
207,451
+0.34(+3.66%)
Apr 04, 2002
9.265
9.388
9.020
9.388
228,870
+0.12(+1.32%)
Apr 03, 2002
9.339
9.447
9.167
9.265
29,985
-0.03(-0.32%)
Apr 02, 2002
9.339
9.354
9.216
9.295
105,459
-0.13(-1.35%)
Apr 01, 2002
9.241
9.462
9.167
9.422
53,239
+0.25(+2.78%)
Mar 29, 2002
9.462
9.486
9.069
9.167
91,792
+0.00(+0.00%)
Mar 28, 2002
9.462
9.486
9.069
9.167
91,792
-0.37(-3.86%)
Mar 27, 2002
9.167
9.535
9.167
9.535
63,439
+0.32(+3.46%)
Mar 26, 2002
9.388
9.501
9.020
9.216
88,529
-0.12(-1.31%)
Mar 25, 2002
9.363
9.535
9.314
9.339
142,788
-0.15(-1.55%)
Mar 22, 2002
9.756
9.805
9.363
9.486
152,987
-0.20(-2.03%)
Mar 21, 2002
9.511
9.707
9.447
9.682
52,627
+0.24(+2.49%)
Mar 20, 2002
9.584
9.663
9.427
9.447
57,319
-0.21(-2.18%)
Mar 19, 2002
9.486
9.658
9.442
9.658
108,315
+0.12(+1.23%)
Mar 18, 2002
9.413
9.545
9.236
9.540
52,627
+0.09(+0.93%)
Mar 15, 2002
9.265
9.540
9.265
9.452
83,021
-0.03(-0.36%)
Mar 14, 2002
9.462
9.506
9.413
9.486
41,816
+0.06(+0.68%)
Mar 13, 2002
9.515
9.574
9.314
9.422
62,827
-0.11(-1.18%)
Mar 12, 2002
9.437
9.560
9.265
9.535
75,270
+0.05(+0.52%)
Mar 11, 2002
9.413
9.560
9.241
9.486
104,031
+0.05(+0.57%)
Mar 08, 2002
9.339
9.437
9.241
9.432
114,435
+0.10(+1.05%)
Mar 07, 2002
9.216
9.363
8.898
9.334
670,087
+0.01(+0.11%)
Mar 06, 2002
9.192
9.393
9.167
9.324
111,375
+0.13(+1.44%)
Mar 05, 2002
9.265
9.383
9.167
9.192
49,568
-0.07(-0.79%)
Mar 04, 2002
9.143
9.437
9.020
9.265
99,952
+0.02(+0.27%)
Mar 01, 2002
9.069
9.275
8.868
9.241
52,423
+0.12(+1.34%)
Feb 28, 2002
9.069
9.118
8.844
9.118
68,538
+0.00(+0.00%)
Feb 27, 2002
8.922
9.148
8.898
9.118
166,450
+0.16(+1.75%)
Feb 26, 2002
9.069
9.089
8.961
8.961
47,528
+0.07(+0.83%)
Feb 25, 2002
8.912
8.947
8.819
8.888
58,339
-0.01(-0.11%)
Feb 22, 2002
8.726
8.942
8.653
8.898
140,340
+0.20(+2.25%)
Feb 21, 2002
8.775
8.849
8.643
8.702
98,728
-0.12(-1.39%)
Feb 20, 2002
8.726
8.922
8.687
8.824
70,986
+0.10(+1.12%)
Feb 19, 2002
9.069
9.069
8.653
8.726
86,489
-0.42(-4.56%)
Feb 18, 2002
8.849
9.324
8.824
9.143
167,674
+0.00(+0.00%)
Feb 15, 2002
8.849
9.324
8.824
9.143
167,266
+0.22(+2.47%)
Feb 14, 2002
8.873
8.947
8.780
8.922
61,195
+0.10(+1.11%)
Feb 13, 2002
8.775
8.849
8.658
8.824
38,348
+0.07(+0.84%)
Feb 12, 2002
8.824
8.824
8.716
8.751
21,826
-0.10(-1.11%)
Feb 11, 2002
8.751
8.922
8.609
8.849
32,433
+0.10(+1.12%)
Feb 08, 2002
8.260
8.751
8.260
8.751
78,533
+0.49(+5.93%)
Feb 07, 2002
8.383
8.457
8.221
8.260
56,707
-0.12(-1.46%)
Feb 06, 2002
8.334
8.461
8.216
8.383
180,321
-0.02(-0.23%)
Feb 05, 2002
8.520
8.555
8.334
8.403
115,862
-0.12(-1.38%)
Feb 04, 2002
8.481
8.775
8.432
8.520
69,762
-0.01(-0.11%)
Feb 01, 2002
8.721
8.898
8.530
8.530
71,190
-0.19(-2.19%)
Jan 31, 2002
8.800
8.800
8.579
8.721
125,042
-0.08(-0.95%)
Jan 30, 2002
9.143
9.167
8.790
8.805
228,462
-0.38(-4.11%)
Jan 29, 2002
8.971
9.187
8.873
9.182
78,533
+0.16(+1.79%)
Jan 28, 2002
9.069
9.069
8.824
9.020
115,454
-0.07(-0.81%)
Jan 25, 2002
8.751
9.094
8.751
9.094
239,885
+0.34(+3.86%)
Jan 24, 2002
8.898
8.898
8.662
8.756
101,380
-0.07(-0.78%)
Jan 23, 2002
8.736
8.824
8.579
8.824
116,066
+0.09(+1.01%)
Jan 22, 2002
8.834
8.947
8.726
8.736
122,594
-0.06(-0.72%)
Jan 21, 2002
8.966
9.020
8.726
8.800
938,326
+0.00(+0.00%)
Jan 18, 2002
8.966
9.020
8.726
8.800
335,145
-0.23(-2.50%)
Jan 17, 2002
9.305
9.305
8.800
9.025
4,691,631
-0.28(-3.00%)
Jan 16, 2002
9.373
9.383
9.241
9.305
86,693
-0.02(-0.26%)
Jan 15, 2002
9.216
9.388
9.216
9.329
41,204
+0.06(+0.69%)
Jan 14, 2002
9.462
9.501
9.055
9.265
84,653
-0.20(-2.07%)
Jan 11, 2002
9.658
9.658
9.442
9.462
23,662
-0.20(-2.03%)
Jan 10, 2002
9.437
9.658
9.437
9.658
52,627
+0.34(+3.68%)
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
.