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 (%)
Aug 31, 2004
8.422
8.599
8.373
8.526
77,197
+0.05(+0.64%)
Aug 30, 2004
8.516
8.595
8.412
8.471
156,630
-0.09(-1.09%)
Aug 27, 2004
8.467
8.590
8.319
8.565
112,749
+0.15(+1.75%)
Aug 26, 2004
8.516
8.516
8.373
8.417
165,975
-0.13(-1.55%)
Aug 25, 2004
8.368
8.595
8.348
8.550
104,826
+0.17(+2.06%)
Aug 24, 2004
8.250
8.442
8.220
8.378
131,642
+0.19(+2.28%)
Aug 23, 2004
8.565
8.565
8.186
8.191
180,196
-0.35(-4.09%)
Aug 20, 2004
8.216
8.540
8.191
8.540
117,422
+0.39(+4.83%)
Aug 19, 2004
8.471
8.476
8.147
8.147
209,043
-0.37(-4.39%)
Aug 18, 2004
8.117
8.540
8.107
8.521
189,744
+0.41(+5.04%)
Aug 17, 2004
8.206
8.240
8.088
8.112
116,812
-0.05(-0.66%)
Aug 16, 2004
7.920
8.220
7.856
8.166
244,798
+0.29(+3.62%)
Aug 13, 2004
7.900
7.955
7.812
7.881
81,464
+0.03(+0.38%)
Aug 12, 2004
7.974
7.974
7.777
7.851
119,656
-0.12(-1.48%)
Aug 11, 2004
7.925
7.999
7.812
7.969
215,544
-0.00(-0.06%)
Aug 10, 2004
7.950
7.999
7.900
7.974
153,786
+0.07(+0.93%)
Aug 09, 2004
7.802
8.004
7.792
7.900
192,182
+0.06(+0.82%)
Aug 06, 2004
7.753
7.994
7.704
7.836
195,229
+0.05(+0.63%)
Aug 05, 2004
7.955
7.999
7.782
7.787
189,338
-0.17(-2.10%)
Aug 04, 2004
7.886
7.999
7.777
7.955
229,359
+0.07(+0.87%)
Aug 03, 2004
8.078
8.092
7.881
7.886
140,175
-0.27(-3.32%)
Aug 02, 2004
7.999
8.171
7.935
8.156
151,754
+0.04(+0.55%)
Jul 30, 2004
7.974
8.112
7.758
8.112
238,094
+0.11(+1.35%)
Jul 29, 2004
7.964
8.048
7.910
8.004
150,739
+0.04(+0.56%)
Jul 28, 2004
7.846
8.004
7.728
7.960
266,129
+0.06(+0.81%)
Jul 27, 2004
7.384
7.930
7.369
7.896
326,669
+0.47(+6.37%)
Jul 26, 2004
7.497
7.531
7.408
7.423
144,441
-0.05(-0.66%)
Jul 23, 2004
7.482
7.561
7.369
7.472
312,042
+0.21(+2.92%)
Jul 22, 2004
7.354
7.433
7.261
7.261
289,492
-0.04(-0.61%)
Jul 21, 2004
7.487
7.487
7.295
7.305
165,569
-0.13(-1.79%)
Jul 20, 2004
7.334
7.438
7.280
7.438
199,698
+0.08(+1.14%)
Jul 19, 2004
7.384
7.433
7.270
7.354
97,513
-0.06(-0.86%)
Jul 16, 2004
7.526
7.526
7.320
7.418
108,077
-0.11(-1.44%)
Jul 15, 2004
7.433
7.541
7.364
7.526
132,861
+0.09(+1.26%)
Jul 14, 2004
7.521
7.576
7.423
7.433
85,120
-0.13(-1.69%)
Jul 13, 2004
7.398
7.576
7.398
7.561
95,075
+0.16(+2.20%)
Jul 12, 2004
7.374
7.457
7.275
7.398
120,063
-0.02(-0.33%)
Jul 09, 2004
7.285
7.448
7.285
7.423
40,833
+0.15(+2.10%)
Jul 08, 2004
7.472
7.482
7.261
7.270
161,506
-0.23(-3.08%)
Jul 07, 2004
7.472
7.541
7.359
7.502
237,891
+0.07(+0.93%)
Jul 06, 2004
7.581
7.605
7.364
7.433
217,169
-0.20(-2.58%)
Jul 02, 2004
7.551
7.630
7.448
7.630
105,029
+0.12(+1.57%)
Jul 01, 2004
7.915
7.974
7.497
7.512
187,306
-0.43(-5.39%)
Jun 30, 2004
7.812
7.940
7.753
7.940
182,633
+0.13(+1.64%)
Jun 29, 2004
7.605
7.812
7.605
7.812
270,802
+0.23(+3.05%)
Jun 28, 2004
7.502
7.728
7.408
7.581
381,926
+0.05(+0.65%)
Jun 25, 2004
7.142
7.531
7.138
7.531
840,644
+0.44(+6.18%)
Jun 24, 2004
7.128
7.142
7.083
7.093
168,210
-0.03(-0.41%)
Jun 23, 2004
7.064
7.157
7.049
7.123
156,833
+0.10(+1.40%)
Jun 22, 2004
7.069
7.138
6.842
7.024
163,943
-0.04(-0.63%)
Jun 21, 2004
7.074
7.138
7.034
7.069
68,868
-0.05(-0.76%)
Jun 18, 2004
7.039
7.216
7.010
7.123
248,455
+0.11(+1.62%)
Jun 17, 2004
7.039
7.138
6.965
7.010
153,583
+0.02(+0.28%)
Jun 16, 2004
7.123
7.123
6.891
6.990
135,096
-0.12(-1.73%)
Jun 15, 2004
7.039
7.162
6.995
7.113
245,408
+0.12(+1.76%)
Jun 14, 2004
7.138
7.138
6.941
6.990
243,173
-0.15(-2.07%)
Jun 10, 2004
7.128
7.211
7.074
7.138
330,122
-0.03(-0.48%)
Jun 09, 2004
7.359
7.443
7.113
7.172
131,439
-0.15(-2.08%)
Jun 08, 2004
7.334
7.374
7.211
7.325
67,446
-0.03(-0.40%)
Jun 07, 2004
7.113
7.374
7.113
7.354
179,180
+0.35(+4.99%)
Jun 04, 2004
6.896
7.069
6.891
7.005
217,982
+0.11(+1.64%)
Jun 03, 2004
7.108
7.108
6.891
6.891
146,879
-0.22(-3.05%)
Jun 02, 2004
7.147
7.162
7.049
7.108
113,359
+0.00(+0.00%)
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
.