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 (%)
Jul 29, 2016
10.10
10.15
9.890
9.963
152,866
-0.16(-1.56%)
Jul 28, 2016
10.19
10.36
10.05
10.12
74,724
-0.11(-1.05%)
Jul 27, 2016
10.14
10.27
10.11
10.23
96,881
+0.12(+1.23%)
Jul 26, 2016
9.890
10.13
9.873
10.10
73,905
+0.21(+2.10%)
Jul 25, 2016
10.01
10.01
9.822
9.895
55,494
-0.12(-1.24%)
Jul 22, 2016
10.14
10.15
9.951
10.02
49,548
-0.12(-1.22%)
Jul 21, 2016
10.14
10.17
10.02
10.14
67,694
+0.02(+0.22%)
Jul 20, 2016
10.06
10.24
9.918
10.12
80,539
+0.10(+1.01%)
Jul 19, 2016
10.15
10.25
9.991
10.02
142,153
-0.23(-2.20%)
Jul 18, 2016
10.42
10.47
10.23
10.24
123,393
-0.23(-2.20%)
Jul 15, 2016
10.36
10.49
10.24
10.47
107,237
+0.22(+2.14%)
Jul 14, 2016
10.13
10.41
10.13
10.26
137,866
+0.06(+0.55%)
Jul 13, 2016
10.19
10.20
10.05
10.20
180,506
+0.06(+0.56%)
Jul 12, 2016
9.991
10.20
9.985
10.14
146,740
+0.22(+2.21%)
Jul 11, 2016
9.946
9.951
9.845
9.923
92,267
+0.07(+0.69%)
Jul 08, 2016
9.445
9.895
9.338
9.856
131,374
+0.52(+5.55%)
Jul 07, 2016
9.400
9.509
9.287
9.338
64,338
-0.02(-0.24%)
Jul 06, 2016
9.090
9.445
9.090
9.360
155,621
+0.19(+2.02%)
Jul 05, 2016
9.175
9.214
9.006
9.175
108,631
-0.08(-0.91%)
Jul 01, 2016
9.045
9.259
9.259
9.259
157,764
+0.19(+2.05%)
Jun 30, 2016
8.938
9.079
8.871
9.073
187,558
+0.15(+1.64%)
Jun 29, 2016
9.028
9.028
8.865
8.927
134,451
+0.05(+0.57%)
Jun 28, 2016
8.983
9.023
8.724
8.876
139,857
+0.06(+0.64%)
Jun 27, 2016
9.011
9.372
8.758
8.820
139,559
-0.34(-3.75%)
Jun 24, 2016
9.220
9.602
9.147
9.163
623,694
-0.61(-6.28%)
Jun 23, 2016
9.541
9.783
9.529
9.777
178,188
+0.39(+4.14%)
Jun 22, 2016
9.265
9.394
9.242
9.389
113,586
+0.19(+2.08%)
Jun 21, 2016
9.147
9.242
8.952
9.197
68,042
+0.07(+0.80%)
Jun 20, 2016
9.073
9.287
8.983
9.124
81,314
+0.20(+2.27%)
Jun 17, 2016
9.107
9.276
8.854
8.921
291,858
-0.16(-1.80%)
Jun 16, 2016
8.882
9.118
8.747
9.085
80,525
+0.15(+1.64%)
Jun 15, 2016
8.938
9.073
8.933
8.938
65,457
+0.05(+0.57%)
Jun 14, 2016
8.916
9.245
8.798
8.888
96,348
-0.08(-0.93%)
Jun 13, 2016
9.368
9.572
8.932
8.971
106,397
-0.42(-4.52%)
Jun 10, 2016
9.346
9.637
9.329
9.396
156,170
-0.06(-0.59%)
Jun 09, 2016
9.396
9.502
9.212
9.452
77,485
+0.02(+0.18%)
Jun 08, 2016
9.502
9.502
9.221
9.435
90,849
+0.01(+0.06%)
Jun 07, 2016
9.396
9.452
9.273
9.430
77,154
+0.08(+0.90%)
Jun 06, 2016
9.156
9.502
9.156
9.346
132,130
+0.20(+2.14%)
Jun 03, 2016
9.145
9.184
8.974
9.150
98,203
+0.04(+0.43%)
Jun 02, 2016
8.983
9.201
8.843
9.111
118,757
+0.12(+1.37%)
Jun 01, 2016
8.994
9.195
8.916
8.988
102,676
-0.10(-1.05%)
May 31, 2016
8.921
9.156
8.843
9.083
131,076
+0.18(+2.01%)
May 27, 2016
8.893
8.904
8.904
8.904
56,890
-0.06(-0.69%)
May 26, 2016
8.944
8.999
8.821
8.966
60,999
+0.04(+0.44%)
May 25, 2016
8.849
9.005
8.832
8.927
87,424
+0.08(+0.88%)
May 24, 2016
8.558
8.893
8.535
8.849
118,134
+0.38(+4.49%)
May 23, 2016
8.435
8.664
8.396
8.468
59,224
-0.05(-0.59%)
May 20, 2016
8.317
8.519
8.317
8.519
74,653
+0.25(+2.97%)
May 19, 2016
8.440
8.675
8.245
8.273
71,282
-0.23(-2.70%)
May 18, 2016
8.290
8.658
8.273
8.502
89,634
+0.16(+1.94%)
May 17, 2016
8.960
9.078
8.245
8.340
143,236
-0.62(-6.92%)
May 16, 2016
8.692
9.128
8.692
8.960
88,797
+0.30(+3.42%)
May 13, 2016
8.837
9.089
8.524
8.664
205,409
-0.24(-2.70%)
May 12, 2016
9.094
9.296
8.860
8.904
63,239
-0.17(-1.85%)
May 11, 2016
9.016
9.273
9.016
9.072
45,109
+0.04(+0.43%)
May 10, 2016
9.055
9.189
8.955
9.033
161,885
+0.04(+0.44%)
May 09, 2016
9.145
9.212
8.910
8.994
112,533
-0.22(-2.37%)
May 06, 2016
8.983
9.223
8.983
9.212
190,936
+0.23(+2.55%)
May 05, 2016
9.173
9.251
8.949
8.983
123,924
-0.10(-1.05%)
May 04, 2016
9.022
9.184
8.781
9.078
150,226
+0.10(+1.12%)
May 03, 2016
9.201
9.424
8.888
8.977
120,204
-0.40(-4.29%)
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
.