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 30, 2019
10.55
10.65
10.38
10.46
80,535
-0.07(-0.63%)
Aug 29, 2019
10.58
10.65
10.50
10.52
60,877
+0.12(+1.16%)
Aug 28, 2019
10.24
10.53
10.19
10.40
68,502
+0.14(+1.36%)
Aug 27, 2019
10.50
10.50
10.22
10.26
91,219
-0.13(-1.22%)
Aug 26, 2019
10.40
10.50
10.28
10.39
77,226
+0.07(+0.70%)
Aug 23, 2019
10.58
10.58
10.27
10.32
136,430
-0.36(-3.34%)
Aug 22, 2019
11.02
11.08
10.67
10.67
96,376
-0.30(-2.70%)
Aug 21, 2019
11.07
11.10
10.90
10.97
125,580
+0.05(+0.44%)
Aug 20, 2019
11.04
11.07
10.83
10.92
133,212
-0.18(-1.58%)
Aug 19, 2019
11.01
11.16
11.01
11.10
113,887
+0.21(+1.94%)
Aug 16, 2019
10.62
10.91
10.56
10.88
105,836
+0.31(+2.98%)
Aug 15, 2019
10.67
10.67
10.52
10.57
115,324
-0.06(-0.57%)
Aug 14, 2019
10.74
10.91
10.60
10.63
209,411
-0.37(-3.35%)
Aug 13, 2019
10.89
11.25
10.81
11.00
171,725
+0.11(+1.06%)
Aug 12, 2019
10.27
10.97
10.27
10.88
147,523
+0.56(+5.45%)
Aug 09, 2019
9.004
10.41
9.004
10.32
226,557
+0.38(+3.83%)
Aug 08, 2019
9.669
10.00
9.648
9.941
242,082
+0.34(+3.59%)
Aug 07, 2019
9.439
9.627
9.412
9.597
85,331
+0.06(+0.63%)
Aug 06, 2019
9.615
9.644
9.421
9.536
295,526
-0.05(-0.57%)
Aug 05, 2019
9.645
9.645
9.391
9.591
197,791
-0.10(-1.06%)
Aug 02, 2019
9.772
9.826
9.530
9.693
119,728
-0.17(-1.72%)
Aug 01, 2019
10.06
10.23
9.845
9.863
134,912
-0.22(-2.16%)
Jul 31, 2019
10.15
10.43
10.03
10.08
194,371
-0.10(-1.01%)
Jul 30, 2019
10.03
10.29
9.929
10.18
155,080
+0.06(+0.60%)
Jul 29, 2019
10.24
10.25
10.09
10.12
101,558
-0.15(-1.41%)
Jul 26, 2019
10.22
10.29
10.07
10.27
112,782
+0.08(+0.77%)
Jul 25, 2019
10.21
10.26
10.12
10.19
126,309
-0.02(-0.18%)
Jul 24, 2019
10.10
10.26
10.07
10.21
238,875
+0.08(+0.78%)
Jul 23, 2019
10.05
10.18
9.978
10.13
81,269
+0.14(+1.39%)
Jul 22, 2019
10.20
10.24
9.887
9.990
132,453
-0.05(-0.54%)
Jul 19, 2019
10.06
10.19
9.978
10.04
141,722
-0.07(-0.72%)
Jul 18, 2019
10.08
10.12
9.947
10.12
112,637
+0.03(+0.30%)
Jul 17, 2019
10.20
10.21
10.00
10.09
161,530
-0.12(-1.18%)
Jul 16, 2019
9.978
10.29
9.917
10.21
136,385
+0.22(+2.24%)
Jul 15, 2019
10.26
10.32
9.959
9.984
286,376
-0.27(-2.60%)
Jul 12, 2019
10.06
10.38
10.06
10.25
174,796
+0.20(+1.99%)
Jul 11, 2019
10.20
10.20
9.932
10.05
172,914
-0.18(-1.71%)
Jul 10, 2019
10.16
10.25
10.04
10.23
135,950
+0.13(+1.26%)
Jul 09, 2019
10.04
10.10
9.935
10.10
135,985
+0.00(+0.00%)
Jul 08, 2019
10.04
10.15
10.03
10.10
107,287
+0.00(+0.00%)
Jul 05, 2019
9.935
10.11
9.851
10.10
79,047
+0.07(+0.72%)
Jul 03, 2019
9.947
10.06
9.932
10.03
55,895
+0.10(+0.97%)
Jul 02, 2019
10.15
10.15
9.766
9.929
67,834
-0.21(-2.09%)
Jul 01, 2019
10.16
10.21
10.02
10.14
137,343
+0.09(+0.90%)
Jun 28, 2019
9.941
10.10
9.941
10.05
289,563
+0.14(+1.40%)
Jun 27, 2019
9.699
9.911
9.699
9.911
129,059
+0.21(+2.12%)
Jun 26, 2019
9.639
9.839
9.594
9.705
122,302
+0.10(+1.07%)
Jun 25, 2019
9.784
9.814
9.579
9.603
126,007
-0.19(-1.98%)
Jun 24, 2019
9.947
9.964
9.790
9.796
136,949
-0.13(-1.28%)
Jun 21, 2019
10.05
10.07
9.923
9.923
224,407
-0.22(-2.15%)
Jun 20, 2019
9.959
10.20
9.857
10.14
200,931
+0.34(+3.52%)
Jun 19, 2019
9.796
9.814
9.669
9.796
136,471
+0.01(+0.06%)
Jun 18, 2019
9.754
9.953
9.705
9.790
198,236
+0.13(+1.31%)
Jun 17, 2019
9.657
9.724
9.551
9.663
177,119
+0.01(+0.06%)
Jun 14, 2019
9.814
9.869
9.645
9.657
186,206
-0.18(-1.78%)
Jun 13, 2019
9.899
9.937
9.790
9.832
169,716
+0.02(+0.18%)
Jun 12, 2019
9.760
9.832
9.688
9.814
94,616
+0.05(+0.55%)
Jun 11, 2019
9.983
9.983
9.694
9.760
131,351
-0.10(-0.98%)
Jun 10, 2019
9.874
9.970
9.778
9.856
151,333
+0.04(+0.37%)
Jun 07, 2019
9.700
9.868
9.646
9.820
88,739
+0.17(+1.81%)
Jun 06, 2019
9.742
9.772
9.457
9.646
163,379
-0.10(-0.99%)
Jun 05, 2019
9.880
9.892
9.718
9.742
105,340
-0.14(-1.46%)
Jun 04, 2019
9.748
9.934
9.730
9.886
111,597
+0.25(+2.55%)
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
.