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, 2022
9.800
9.848
9.640
9.659
134,677
-0.20(-2.02%)
Aug 30, 2022
9.952
9.999
9.725
9.857
93,205
-0.14(-1.42%)
Aug 29, 2022
9.942
10.03
9.862
9.999
83,783
-0.04(-0.38%)
Aug 26, 2022
10.40
10.40
10.01
10.04
91,133
-0.38(-3.63%)
Aug 25, 2022
10.24
10.44
10.24
10.42
96,443
+0.21(+2.04%)
Aug 24, 2022
10.07
10.23
10.03
10.21
83,006
+0.13(+1.31%)
Aug 23, 2022
10.19
10.30
10.07
10.07
69,808
-0.09(-0.84%)
Aug 22, 2022
10.32
10.33
10.12
10.16
103,971
-0.29(-2.81%)
Aug 19, 2022
10.60
10.60
10.38
10.45
140,220
-0.22(-2.04%)
Aug 18, 2022
10.69
10.78
10.62
10.67
95,599
-0.01(-0.09%)
Aug 17, 2022
10.78
10.79
10.59
10.68
77,370
-0.25(-2.25%)
Aug 16, 2022
10.85
11.05
10.74
10.93
100,485
+0.15(+1.41%)
Aug 15, 2022
10.75
10.84
10.54
10.77
100,543
-0.11(-1.04%)
Aug 12, 2022
10.79
10.91
10.61
10.89
96,535
+0.19(+1.77%)
Aug 11, 2022
10.67
10.85
10.60
10.70
114,016
+0.15(+1.43%)
Aug 10, 2022
10.43
10.64
10.41
10.55
144,569
+0.14(+1.36%)
Aug 09, 2022
10.12
10.45
10.12
10.41
116,132
+0.40(+3.97%)
Aug 08, 2022
9.800
10.13
9.800
10.01
103,413
+0.22(+2.22%)
Aug 05, 2022
9.630
9.942
9.630
9.791
78,865
+0.09(+0.98%)
Aug 04, 2022
9.744
9.744
9.583
9.696
68,326
-0.01(-0.10%)
Aug 03, 2022
9.838
9.838
9.611
9.706
76,014
-0.12(-1.25%)
Aug 02, 2022
10.26
10.26
9.810
9.829
93,587
-0.42(-4.06%)
Aug 01, 2022
9.990
10.29
9.867
10.25
174,962
+0.33(+3.34%)
Jul 29, 2022
10.03
10.10
9.848
9.914
88,619
-0.08(-0.76%)
Jul 28, 2022
9.800
10.03
9.763
9.990
101,247
+0.14(+1.44%)
Jul 27, 2022
9.715
9.905
9.687
9.848
84,287
+0.18(+1.86%)
Jul 26, 2022
9.602
9.706
9.488
9.668
100,303
+0.02(+0.20%)
Jul 25, 2022
9.668
9.772
9.573
9.649
122,443
+0.03(+0.29%)
Jul 22, 2022
9.782
9.800
9.450
9.621
128,725
-0.10(-1.07%)
Jul 21, 2022
9.611
9.744
9.517
9.725
123,494
-0.08(-0.77%)
Jul 20, 2022
9.706
9.829
9.602
9.800
142,144
+0.11(+1.17%)
Jul 19, 2022
9.687
9.857
9.668
9.687
117,296
+0.11(+1.19%)
Jul 18, 2022
9.564
9.716
9.507
9.573
95,342
+0.10(+1.10%)
Jul 15, 2022
9.507
9.536
9.346
9.469
89,633
+0.09(+0.91%)
Jul 14, 2022
9.252
9.394
9.167
9.384
81,312
+0.08(+0.81%)
Jul 13, 2022
9.204
9.337
9.195
9.309
109,154
+0.05(+0.51%)
Jul 12, 2022
9.261
9.422
9.204
9.261
117,952
-0.04(-0.41%)
Jul 11, 2022
9.356
9.422
9.233
9.299
127,554
-0.09(-1.01%)
Jul 08, 2022
9.526
9.526
9.295
9.394
140,936
-0.11(-1.19%)
Jul 07, 2022
9.460
9.649
9.422
9.507
153,784
+0.08(+0.80%)
Jul 06, 2022
9.640
9.649
9.290
9.431
158,671
-0.32(-3.30%)
Jul 05, 2022
9.554
9.753
9.441
9.753
248,222
+0.06(+0.59%)
Jul 01, 2022
9.460
9.800
9.460
9.696
145,196
+0.24(+2.50%)
Jun 30, 2022
9.536
9.635
9.413
9.460
154,383
-0.20(-2.06%)
Jun 29, 2022
9.725
9.882
9.488
9.659
111,489
-0.13(-1.35%)
Jun 28, 2022
10.19
10.26
9.753
9.791
155,128
-0.25(-2.45%)
Jun 27, 2022
10.07
10.13
9.914
10.04
78,781
+0.06(+0.57%)
Jun 24, 2022
9.715
10.26
9.687
9.980
749,905
+0.29(+3.03%)
Jun 23, 2022
9.659
9.782
9.479
9.687
121,323
-0.01(-0.10%)
Jun 22, 2022
9.469
9.829
9.413
9.696
167,447
+0.14(+1.49%)
Jun 21, 2022
9.772
10.03
9.545
9.554
233,119
-0.17(-1.75%)
Jun 17, 2022
10.07
10.16
9.715
9.725
491,672
-0.34(-3.38%)
Jun 16, 2022
10.45
10.53
10.03
10.07
164,932
-0.47(-4.49%)
Jun 15, 2022
10.59
10.68
10.34
10.54
150,261
+0.07(+0.63%)
Jun 14, 2022
10.76
10.76
10.40
10.47
96,311
-0.25(-2.36%)
Jun 13, 2022
11.04
11.04
10.62
10.73
112,878
-0.47(-4.18%)
Jun 10, 2022
11.44
11.47
11.15
11.19
121,348
-0.33(-2.84%)
Jun 09, 2022
11.62
11.69
11.49
11.52
95,084
-0.13(-1.12%)
Jun 08, 2022
11.79
11.79
11.47
11.65
101,945
-0.17(-1.43%)
Jun 07, 2022
11.78
11.86
11.67
11.82
153,100
+0.00(+0.00%)
Jun 06, 2022
11.57
11.82
11.57
11.82
168,965
+0.24(+2.10%)
Jun 03, 2022
11.56
11.61
11.44
11.58
77,180
-0.02(-0.16%)
Jun 02, 2022
11.39
11.60
11.34
11.60
108,651
+0.28(+2.48%)
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
.