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, 2008
7.300
7.413
7.142
7.236
468,042
-0.07(-1.01%)
Jun 27, 2008
7.197
7.310
7.138
7.310
954,602
+0.11(+1.57%)
Jun 26, 2008
7.226
7.315
7.128
7.197
587,356
-0.10(-1.42%)
Jun 25, 2008
7.265
7.325
7.197
7.300
504,711
+0.04(+0.54%)
Jun 24, 2008
7.295
7.364
7.246
7.261
338,671
-0.07(-1.01%)
Jun 23, 2008
7.344
7.465
7.295
7.334
226,323
+0.02(+0.27%)
Jun 20, 2008
7.398
7.413
7.206
7.315
709,840
-0.11(-1.52%)
Jun 19, 2008
7.285
7.462
7.285
7.428
291,371
+0.16(+2.24%)
Jun 18, 2008
7.256
7.344
7.197
7.265
354,730
-0.04(-0.54%)
Jun 17, 2008
7.487
7.536
7.270
7.305
236,857
-0.17(-2.24%)
Jun 16, 2008
7.433
7.507
7.334
7.472
235,762
+0.04(+0.53%)
Jun 13, 2008
7.226
7.433
7.187
7.433
356,420
+0.30(+4.14%)
Jun 12, 2008
7.000
7.192
7.000
7.138
312,946
+0.15(+2.18%)
Jun 11, 2008
7.128
7.162
6.985
6.985
274,637
-0.15(-2.07%)
Jun 10, 2008
7.206
7.310
7.128
7.133
258,029
-0.13(-1.83%)
Jun 09, 2008
7.320
7.393
7.197
7.265
384,199
+0.00(+0.07%)
Jun 06, 2008
7.364
7.408
7.201
7.261
385,682
-0.16(-2.12%)
Jun 05, 2008
7.064
7.418
7.059
7.418
402,475
+0.38(+5.38%)
Jun 04, 2008
6.965
7.108
6.965
7.039
533,181
+0.03(+0.49%)
Jun 03, 2008
7.039
7.064
6.926
7.005
490,875
-0.02(-0.28%)
Jun 02, 2008
7.182
7.216
6.970
7.024
376,150
-0.17(-2.33%)
May 30, 2008
7.236
7.261
7.034
7.192
683,857
-0.02(-0.27%)
May 29, 2008
7.142
7.443
7.142
7.211
248,337
+0.03(+0.48%)
May 28, 2008
7.211
7.231
7.054
7.177
298,959
+0.02(+0.34%)
May 27, 2008
6.980
7.211
6.980
7.152
223,404
+0.15(+2.11%)
May 26, 2008
7.138
7.142
6.911
7.005
0
+0.00(+0.00%)
May 23, 2008
7.138
7.142
6.911
7.005
284,072
-0.17(-2.33%)
May 22, 2008
7.138
7.295
7.138
7.172
290,331
+0.05(+0.69%)
May 21, 2008
7.241
7.354
7.088
7.123
403,383
-0.09(-1.23%)
May 20, 2008
7.103
7.246
7.034
7.211
451,347
+0.08(+1.17%)
May 19, 2008
7.187
7.270
7.039
7.128
500,675
-0.04(-0.55%)
May 16, 2008
7.093
7.231
7.034
7.167
459,581
+0.01(+0.21%)
May 15, 2008
7.093
7.187
7.020
7.152
284,193
+0.05(+0.76%)
May 14, 2008
7.010
7.206
7.010
7.098
461,868
+0.09(+1.26%)
May 13, 2008
7.157
7.177
6.891
7.010
404,480
-0.13(-1.86%)
May 12, 2008
7.216
7.216
7.005
7.142
435,193
+0.00(+0.07%)
May 09, 2008
7.261
7.369
7.123
7.138
275,334
-0.18(-2.49%)
May 08, 2008
7.231
7.369
7.201
7.320
399,186
+0.08(+1.16%)
May 07, 2008
7.433
7.654
7.206
7.236
543,660
-0.18(-2.46%)
May 06, 2008
7.585
7.753
7.325
7.418
770,219
-0.41(-5.28%)
May 05, 2008
7.832
7.832
7.723
7.832
466,961
+0.00(+0.06%)
May 02, 2008
8.058
8.068
7.723
7.827
710,243
-0.15(-1.91%)
May 01, 2008
8.102
8.161
7.896
7.979
568,540
-0.06(-0.80%)
Apr 30, 2008
8.343
8.383
7.984
8.043
404,066
-0.26(-3.08%)
Apr 29, 2008
8.339
8.368
8.073
8.299
575,981
-0.07(-0.82%)
Apr 28, 2008
8.481
8.644
8.265
8.368
663,487
-0.14(-1.62%)
Apr 25, 2008
8.713
8.713
8.344
8.506
346,626
-0.09(-1.09%)
Apr 24, 2008
8.545
8.678
8.309
8.599
324,645
+0.05(+0.63%)
Apr 23, 2008
8.742
8.787
8.506
8.545
164,380
-0.16(-1.87%)
Apr 22, 2008
8.910
8.910
8.570
8.708
280,492
-0.27(-3.02%)
Apr 21, 2008
8.959
9.047
8.875
8.978
291,576
-0.09(-0.98%)
Apr 18, 2008
9.195
9.353
8.924
9.067
513,959
-0.00(-0.05%)
Apr 17, 2008
9.008
9.102
8.880
9.072
399,172
+0.11(+1.26%)
Apr 16, 2008
9.166
9.166
8.668
8.959
1,136,903
-0.27(-2.88%)
Apr 15, 2008
9.200
9.239
9.092
9.225
629,408
+0.05(+0.54%)
Apr 14, 2008
9.220
9.392
9.111
9.175
570,334
-0.03(-0.37%)
Apr 11, 2008
9.426
9.495
9.151
9.210
302,087
-0.34(-3.61%)
Apr 10, 2008
9.333
9.682
9.279
9.554
296,145
+0.20(+2.16%)
Apr 09, 2008
9.495
9.549
9.323
9.353
359,579
-0.17(-1.76%)
Apr 08, 2008
9.417
9.599
9.372
9.520
212,700
+0.01(+0.10%)
Apr 07, 2008
9.604
9.737
9.451
9.510
269,329
-0.00(-0.05%)
Apr 04, 2008
9.554
9.609
9.421
9.515
525,388
-0.08(-0.82%)
Apr 03, 2008
9.495
9.741
9.436
9.594
541,039
+0.02(+0.26%)
Apr 02, 2008
9.298
9.741
9.166
9.569
550,136
+0.24(+2.53%)
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
.