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
)
5.380
+0.040 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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, 2010
8.070
8.367
8.036
8.070
3,445
-0.23(-2.74%)
Jun 29, 2010
8.426
8.466
8.214
8.298
298,712
-0.39(-4.44%)
Jun 25, 2010
8.683
8.846
8.490
8.683
1,172,259
+0.16(+1.86%)
Jun 24, 2010
8.525
8.738
8.476
8.525
311
-0.18(-2.10%)
Jun 23, 2010
8.738
8.866
8.609
8.708
247,635
-0.07(-0.79%)
Jun 22, 2010
8.777
9.121
8.757
8.777
1,532
-0.08(-0.95%)
Jun 21, 2010
9.020
9.114
8.782
8.861
219,715
-0.01(-0.11%)
Jun 18, 2010
8.871
9.074
8.767
8.871
555,385
-0.04(-0.50%)
Jun 17, 2010
8.916
8.921
8.589
8.916
297
+0.36(+4.16%)
Jun 16, 2010
8.589
8.659
8.515
8.560
245,512
-0.13(-1.54%)
Jun 15, 2010
8.693
8.733
8.417
8.693
2,669
+0.27(+3.22%)
Jun 14, 2010
8.471
8.654
8.368
8.422
272,132
+0.05(+0.65%)
Jun 11, 2010
8.091
8.382
8.081
8.368
182,428
+0.17(+2.05%)
Jun 10, 2010
8.200
8.205
8.017
8.200
2,480
+0.29(+3.68%)
Jun 09, 2010
7.978
8.155
7.850
7.909
253,602
+0.03(+0.38%)
Jun 08, 2010
7.909
7.988
7.766
7.879
347,197
-0.00(-0.06%)
Jun 07, 2010
7.968
8.111
7.835
7.884
415,598
-0.02(-0.31%)
Jun 04, 2010
7.909
8.136
7.859
7.909
494,780
-0.27(-3.32%)
Jun 03, 2010
8.180
8.318
8.032
8.180
333,574
-0.04(-0.48%)
Jun 02, 2010
8.220
8.234
7.879
8.220
406,201
+0.29(+3.67%)
Jun 01, 2010
8.042
8.239
7.919
7.928
374,900
-0.20(-2.49%)
May 28, 2010
8.131
8.284
8.032
8.131
308,332
-0.06(-0.78%)
May 27, 2010
8.012
8.215
7.909
8.195
329,701
+0.41(+5.33%)
May 26, 2010
7.780
8.042
7.746
7.780
2,170
+0.03(+0.38%)
May 25, 2010
7.553
7.800
7.455
7.751
396,114
-0.03(-0.44%)
May 24, 2010
7.889
7.948
7.766
7.785
379,357
-0.13(-1.68%)
May 21, 2010
7.608
7.919
7.598
7.919
572,875
+0.19(+2.49%)
May 20, 2010
7.785
7.978
7.697
7.726
479,086
-0.40(-4.92%)
May 19, 2010
8.101
8.259
8.035
8.126
362,200
-0.01(-0.12%)
May 18, 2010
8.595
8.595
8.111
8.136
44,682
-0.32(-3.79%)
May 17, 2010
8.476
8.535
8.111
8.456
408,707
+0.05(+0.59%)
May 14, 2010
8.407
8.422
8.215
8.407
274,894
-0.08(-0.99%)
May 13, 2010
8.555
8.560
8.387
8.491
349,125
-0.06(-0.75%)
May 12, 2010
8.234
8.575
8.155
8.555
425,592
+0.37(+4.46%)
May 11, 2010
8.165
8.284
8.141
8.190
448,233
-0.03(-0.36%)
May 10, 2010
8.057
8.244
8.022
8.220
518,423
+0.69(+9.17%)
May 07, 2010
7.726
7.958
7.499
7.529
422,323
-0.25(-3.17%)
May 06, 2010
8.146
8.308
7.647
7.776
580,425
-0.42(-5.12%)
May 05, 2010
8.175
8.279
8.106
8.195
459,299
-0.06(-0.72%)
May 04, 2010
8.486
8.486
8.215
8.254
390,781
-0.33(-3.80%)
May 03, 2010
8.447
8.599
8.308
8.580
288,039
+0.16(+1.93%)
Apr 30, 2010
8.664
8.836
8.407
8.417
268,250
-0.27(-3.12%)
Apr 29, 2010
8.664
8.762
8.545
8.688
186,778
+0.09(+1.09%)
Apr 28, 2010
8.525
8.693
8.511
8.595
216,741
+0.12(+1.46%)
Apr 27, 2010
8.555
8.693
8.466
8.471
232,918
-0.14(-1.66%)
Apr 26, 2010
8.777
8.777
8.595
8.614
146,409
-0.15(-1.69%)
Apr 23, 2010
8.678
8.802
8.580
8.762
128,169
+0.10(+1.20%)
Apr 22, 2010
8.565
8.698
8.476
8.659
202,440
-0.02(-0.23%)
Apr 21, 2010
8.673
8.728
8.555
8.678
138,544
+0.02(+0.23%)
Apr 20, 2010
8.678
8.767
8.604
8.659
207,266
-0.00(-0.06%)
Apr 19, 2010
8.683
8.772
8.521
8.664
159,902
-0.03(-0.34%)
Apr 16, 2010
8.683
8.861
8.649
8.693
239,963
-0.03(-0.34%)
Apr 15, 2010
8.733
8.772
8.673
8.723
139,361
-0.04(-0.45%)
Apr 14, 2010
8.530
8.792
8.392
8.762
272,120
+0.28(+3.26%)
Apr 13, 2010
8.506
8.565
8.387
8.486
198,124
-0.03(-0.35%)
Apr 12, 2010
8.516
8.550
8.422
8.516
190,708
+0.03(+0.35%)
Apr 09, 2010
8.525
8.525
8.417
8.486
144,889
-0.05(-0.58%)
Apr 08, 2010
8.521
8.560
8.392
8.535
171,617
-0.01(-0.17%)
Apr 07, 2010
8.466
8.560
8.427
8.550
219,682
+0.05(+0.58%)
Apr 06, 2010
8.511
8.570
8.476
8.501
138,218
-0.08(-0.98%)
Apr 05, 2010
8.511
8.595
8.437
8.585
130,356
+0.09(+1.05%)
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
.