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
)
5.340
-0.040 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2005
7.702
7.795
7.623
7.648
106,479
-0.05(-0.70%)
Jun 29, 2005
7.604
7.741
7.589
7.702
55,075
+0.10(+1.29%)
Jun 28, 2005
7.412
7.623
7.412
7.604
112,599
+0.23(+3.06%)
Jun 27, 2005
7.393
7.442
7.329
7.378
159,107
-0.04(-0.53%)
Jun 24, 2005
7.564
7.564
7.378
7.417
262,935
-0.16(-2.07%)
Jun 23, 2005
7.736
7.748
7.574
7.574
160,331
-0.16(-2.09%)
Jun 22, 2005
7.682
7.912
7.662
7.736
207,859
+0.08(+1.09%)
Jun 21, 2005
7.800
7.844
7.618
7.653
225,198
-0.15(-1.89%)
Jun 20, 2005
7.819
7.898
7.765
7.800
184,197
-0.02(-0.25%)
Jun 17, 2005
7.937
7.966
7.721
7.819
478,138
+0.00(+0.00%)
Jun 16, 2005
7.677
7.819
7.540
7.819
264,567
+0.14(+1.85%)
Jun 15, 2005
7.667
7.682
7.403
7.677
144,216
+0.06(+0.77%)
Jun 14, 2005
7.481
7.633
7.452
7.618
162,983
+0.14(+1.90%)
Jun 13, 2005
7.417
7.481
7.304
7.476
221,730
+0.06(+0.79%)
Jun 10, 2005
7.447
7.501
7.354
7.417
179,709
-0.03(-0.39%)
Jun 09, 2005
7.255
7.452
7.231
7.447
155,639
+0.10(+1.33%)
Jun 08, 2005
7.417
7.427
7.295
7.349
106,683
-0.02(-0.27%)
Jun 07, 2005
7.300
7.407
7.221
7.368
194,600
+0.12(+1.62%)
Jun 06, 2005
7.143
7.270
7.074
7.251
262,731
+0.11(+1.51%)
Jun 03, 2005
7.403
7.432
7.084
7.143
177,670
-0.25(-3.32%)
Jun 02, 2005
7.481
7.579
7.388
7.388
146,868
-0.15(-2.02%)
Jun 01, 2005
7.456
7.559
7.363
7.540
224,994
+0.06(+0.85%)
May 31, 2005
7.461
7.501
7.412
7.476
340,041
+0.08(+1.13%)
May 27, 2005
7.304
7.417
7.255
7.393
113,823
+0.07(+1.00%)
May 26, 2005
7.167
7.363
7.099
7.319
159,107
+0.20(+2.82%)
May 25, 2005
7.501
7.501
7.045
7.118
190,521
-0.43(-5.71%)
May 24, 2005
7.501
7.594
7.363
7.550
80,573
+0.03(+0.46%)
May 23, 2005
7.545
7.657
7.466
7.515
87,509
+0.00(+0.00%)
May 20, 2005
7.873
7.873
7.456
7.515
172,978
-0.35(-4.49%)
May 19, 2005
7.800
7.927
7.702
7.868
95,668
+0.08(+1.07%)
May 18, 2005
7.697
7.839
7.692
7.785
149,724
+0.16(+2.12%)
May 17, 2005
7.515
7.653
7.368
7.623
88,325
+0.08(+1.11%)
May 16, 2005
7.255
7.540
7.255
7.540
131,569
+0.30(+4.20%)
May 13, 2005
7.427
7.437
7.108
7.236
138,505
-0.15(-2.06%)
May 12, 2005
7.525
7.623
7.363
7.388
151,356
-0.13(-1.76%)
May 11, 2005
7.628
7.741
7.417
7.520
225,402
-0.08(-1.03%)
May 10, 2005
7.844
7.844
7.579
7.599
179,913
-0.25(-3.25%)
May 09, 2005
7.809
7.888
7.765
7.854
84,449
+0.04(+0.56%)
May 06, 2005
7.844
7.898
7.702
7.809
180,117
+0.00(+0.06%)
May 05, 2005
7.937
7.961
7.770
7.805
242,740
-0.16(-2.03%)
May 04, 2005
7.854
7.966
7.653
7.966
311,483
+0.15(+1.88%)
May 03, 2005
7.893
7.966
7.716
7.819
321,478
-0.11(-1.36%)
May 02, 2005
7.947
8.015
7.751
7.927
119,942
-0.04(-0.55%)
Apr 29, 2005
8.001
8.084
7.888
7.971
216,019
-0.00(-0.06%)
Apr 28, 2005
7.981
8.069
7.854
7.976
291,085
-0.06(-0.79%)
Apr 27, 2005
7.966
8.202
7.898
8.040
239,681
+0.02(+0.31%)
Apr 26, 2005
8.260
8.260
7.942
8.015
278,030
-0.33(-3.94%)
Apr 25, 2005
8.148
8.354
7.991
8.344
241,109
+0.20(+2.47%)
Apr 22, 2005
8.363
8.408
8.050
8.143
299,244
-0.25(-3.04%)
Apr 21, 2005
8.334
8.515
8.314
8.398
268,646
+0.13(+1.60%)
Apr 20, 2005
8.403
8.481
8.265
8.265
232,541
-0.14(-1.69%)
Apr 19, 2005
8.393
8.555
8.319
8.408
328,414
+0.01(+0.18%)
Apr 18, 2005
8.236
8.457
8.143
8.393
152,172
+0.23(+2.76%)
Apr 15, 2005
8.452
8.452
8.162
8.167
204,799
-0.28(-3.31%)
Apr 14, 2005
8.481
8.520
8.442
8.447
326,374
-0.02(-0.23%)
Apr 13, 2005
8.535
8.555
8.461
8.466
316,583
-0.14(-1.65%)
Apr 12, 2005
8.285
8.609
8.236
8.609
206,839
+0.27(+3.29%)
Apr 11, 2005
8.457
8.530
8.324
8.334
206,839
-0.10(-1.16%)
Apr 08, 2005
8.633
8.633
8.422
8.432
124,634
-0.14(-1.60%)
Apr 07, 2005
8.496
8.682
8.408
8.569
88,733
+0.11(+1.33%)
Apr 06, 2005
8.520
8.628
8.457
8.457
175,018
+0.01(+0.17%)
Apr 05, 2005
8.432
8.520
8.368
8.442
148,908
+0.07(+0.82%)
Apr 04, 2005
8.211
8.398
8.069
8.373
166,654
+0.16(+1.97%)
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
.