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 (%)
Jun 30, 2003
7.481
7.501
7.211
7.349
455,904
-0.08(-1.12%)
Jun 27, 2003
7.304
7.486
7.260
7.432
144,012
+0.11(+1.47%)
Jun 26, 2003
7.363
7.363
7.231
7.324
150,744
-0.04(-0.53%)
Jun 25, 2003
7.304
7.388
7.280
7.363
221,934
+0.02(+0.27%)
Jun 24, 2003
7.354
7.388
7.216
7.344
197,660
-0.00(-0.07%)
Jun 23, 2003
7.574
7.574
7.349
7.349
72,006
-0.25(-3.29%)
Jun 20, 2003
7.618
7.648
7.550
7.599
231,929
-0.01(-0.13%)
Jun 19, 2003
7.574
7.623
7.476
7.608
171,754
-0.00(-0.06%)
Jun 18, 2003
7.569
7.618
7.452
7.613
135,853
+0.00(+0.00%)
Jun 17, 2003
7.403
7.613
7.182
7.613
336,165
+0.21(+2.85%)
Jun 16, 2003
7.442
7.510
7.354
7.403
121,778
+0.00(+0.00%)
Jun 13, 2003
7.383
7.403
7.157
7.403
168,694
+0.02(+0.27%)
Jun 12, 2003
7.682
7.682
7.309
7.383
209,083
-0.30(-3.89%)
Jun 11, 2003
7.354
7.682
7.285
7.682
186,033
+0.32(+4.40%)
Jun 10, 2003
7.280
7.403
7.157
7.358
188,481
+0.03(+0.40%)
Jun 09, 2003
7.403
7.412
7.255
7.329
97,504
-0.14(-1.90%)
Jun 06, 2003
7.378
7.608
7.378
7.471
227,238
+0.19(+2.63%)
Jun 05, 2003
7.231
7.378
7.206
7.280
310,667
+0.05(+0.68%)
Jun 04, 2003
7.113
7.246
7.113
7.231
188,073
+0.12(+1.65%)
Jun 03, 2003
7.035
7.148
7.010
7.113
173,998
+0.06(+0.90%)
Jun 02, 2003
6.961
7.050
6.863
7.050
345,140
+0.14(+1.99%)
May 30, 2003
6.662
6.937
6.657
6.912
162,575
+0.30(+4.52%)
May 29, 2003
6.741
6.741
6.442
6.613
150,540
-0.18(-2.60%)
May 28, 2003
6.569
7.206
6.569
6.790
207,043
+0.20(+3.05%)
May 27, 2003
6.471
6.618
6.471
6.589
99,952
+0.11(+1.66%)
May 23, 2003
6.398
6.510
6.373
6.481
151,560
+0.10(+1.54%)
May 22, 2003
6.422
6.422
6.373
6.383
169,714
-0.09(-1.36%)
May 21, 2003
6.481
6.525
6.373
6.471
67,722
-0.01(-0.15%)
May 20, 2003
6.398
6.481
6.373
6.481
138,301
+0.11(+1.69%)
May 19, 2003
6.349
6.422
6.226
6.373
126,878
+0.00(+0.00%)
May 16, 2003
6.515
6.550
6.373
6.373
192,356
-0.14(-2.18%)
May 15, 2003
6.398
6.554
6.378
6.515
133,201
+0.15(+2.39%)
May 14, 2003
6.295
6.402
6.295
6.363
284,149
+0.02(+0.31%)
May 13, 2003
6.398
6.437
6.339
6.344
298,224
-0.01(-0.23%)
May 12, 2003
6.250
6.398
6.250
6.358
242,128
+0.11(+1.73%)
May 09, 2003
6.152
6.349
6.152
6.250
433,669
+0.07(+1.19%)
May 08, 2003
6.250
6.280
6.128
6.177
387,773
-0.10(-1.56%)
May 07, 2003
6.300
6.324
6.226
6.275
120,146
-0.06(-0.93%)
May 06, 2003
6.349
6.353
6.324
6.334
215,407
-0.01(-0.23%)
May 05, 2003
6.422
6.422
6.285
6.349
109,539
-0.07(-1.14%)
May 02, 2003
6.275
6.471
6.275
6.422
89,956
+0.10(+1.55%)
May 01, 2003
6.275
6.339
6.152
6.324
63,846
+0.02(+0.31%)
Apr 30, 2003
6.339
6.417
6.300
6.304
156,047
-0.03(-0.46%)
Apr 29, 2003
6.373
6.422
6.290
6.334
132,589
+0.06(+0.94%)
Apr 28, 2003
6.231
6.388
6.221
6.275
127,082
+0.07(+1.11%)
Apr 25, 2003
6.358
6.358
6.201
6.206
101,584
-0.20(-3.14%)
Apr 24, 2003
6.079
6.451
6.054
6.407
117,290
+0.29(+4.73%)
Apr 23, 2003
6.226
6.275
6.079
6.118
139,117
-0.22(-3.41%)
Apr 22, 2003
6.265
6.388
6.250
6.334
106,683
-0.03(-0.46%)
Apr 21, 2003
6.412
6.437
6.363
6.363
99,136
-0.10(-1.52%)
Apr 17, 2003
6.300
6.461
6.275
6.461
57,931
+0.25(+3.94%)
Apr 16, 2003
6.422
6.422
6.192
6.216
63,235
-0.17(-2.61%)
Apr 15, 2003
6.545
6.545
6.349
6.383
52,423
-0.12(-1.88%)
Apr 14, 2003
6.285
6.505
6.236
6.505
32,637
+0.23(+3.59%)
Apr 11, 2003
6.383
6.383
6.236
6.280
29,577
-0.15(-2.36%)
Apr 10, 2003
6.329
6.491
6.329
6.432
32,025
+0.10(+1.63%)
Apr 09, 2003
6.648
6.657
6.309
6.329
92,608
-0.29(-4.44%)
Apr 08, 2003
6.579
6.692
6.545
6.623
67,518
+0.00(+0.00%)
Apr 07, 2003
6.324
6.692
6.226
6.623
197,660
+0.35(+5.55%)
Apr 04, 2003
6.349
6.451
6.275
6.275
62,011
-0.11(-1.69%)
Apr 03, 2003
6.353
6.388
6.250
6.383
98,524
+0.13(+2.04%)
Apr 02, 2003
5.912
6.329
5.883
6.255
87,917
+0.39(+6.69%)
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
.