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
)
5.340
-0.040 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 07, 2024
5.400
5.470
5.340
5.340
81,592
-0.04(-0.74%)
Jun 06, 2024
5.330
5.390
5.330
5.380
95,595
+0.04(+0.75%)
Jun 05, 2024
5.390
5.410
5.250
5.340
110,648
-0.07(-1.29%)
Jun 04, 2024
5.410
5.450
5.360
5.410
81,095
-0.01(-0.18%)
Jun 03, 2024
5.480
5.480
5.360
5.420
107,449
-0.03(-0.55%)
May 31, 2024
5.480
5.500
5.400
5.450
97,498
+0.04(+0.74%)
May 30, 2024
5.350
5.450
5.350
5.410
65,302
+0.06(+1.12%)
May 29, 2024
5.530
5.530
5.330
5.350
90,038
-0.25(-4.46%)
May 28, 2024
5.420
5.620
5.390
5.600
212,290
+0.15(+2.75%)
May 24, 2024
5.380
5.450
5.320
5.450
88,586
+0.11(+2.06%)
May 23, 2024
5.440
5.440
5.310
5.340
94,984
-0.10(-1.84%)
May 22, 2024
5.390
5.490
5.380
5.440
90,637
-0.02(-0.37%)
May 21, 2024
5.300
5.460
5.300
5.460
118,018
+0.14(+2.63%)
May 20, 2024
5.350
5.420
5.310
5.320
129,276
-0.03(-0.56%)
May 17, 2024
6.020
6.020
5.290
5.350
342,031
-0.73(-12.01%)
May 16, 2024
6.410
6.470
6.060
6.080
88,360
-0.42(-6.46%)
May 15, 2024
6.590
6.620
6.460
6.500
66,352
-0.05(-0.76%)
May 14, 2024
6.590
6.590
6.390
6.550
112,929
+0.09(+1.39%)
May 13, 2024
6.500
6.600
6.355
6.460
106,088
-0.03(-0.46%)
May 10, 2024
6.430
6.490
6.330
6.490
87,601
+0.06(+0.93%)
May 09, 2024
6.500
6.550
6.410
6.430
128,191
+0.07(+1.10%)
May 08, 2024
6.200
6.370
6.130
6.360
66,062
+0.10(+1.60%)
May 07, 2024
6.380
6.380
6.260
6.260
103,190
-0.13(-2.03%)
May 06, 2024
6.360
6.440
6.330
6.390
59,795
+0.06(+0.95%)
May 03, 2024
6.450
6.450
6.260
6.330
140,249
-0.03(-0.47%)
May 02, 2024
6.380
6.470
6.340
6.360
72,091
+0.03(+0.47%)
May 01, 2024
6.440
6.505
6.325
6.330
90,728
-0.05(-0.78%)
Apr 30, 2024
6.550
6.560
6.350
6.380
148,111
-0.20(-3.04%)
Apr 29, 2024
6.580
6.690
6.550
6.580
99,473
+0.02(+0.30%)
Apr 26, 2024
6.590
6.790
6.445
6.560
99,358
+0.00(+0.00%)
Apr 25, 2024
6.420
6.580
6.420
6.560
84,690
+0.10(+1.55%)
Apr 24, 2024
6.410
6.510
6.380
6.460
101,664
-0.01(-0.15%)
Apr 23, 2024
6.410
6.624
6.410
6.470
87,252
+0.03(+0.47%)
Apr 22, 2024
6.440
6.470
6.350
6.440
101,232
-0.02(-0.31%)
Apr 19, 2024
6.440
6.560
6.440
6.460
123,309
-0.01(-0.15%)
Apr 18, 2024
6.350
6.555
6.300
6.470
212,260
+0.13(+2.05%)
Apr 17, 2024
6.380
6.490
6.300
6.340
88,533
+0.04(+0.63%)
Apr 16, 2024
6.500
6.500
6.210
6.300
143,092
-0.25(-3.82%)
Apr 15, 2024
6.450
6.675
6.440
6.550
133,374
+0.10(+1.55%)
Apr 12, 2024
6.430
6.495
6.310
6.450
303,047
+0.02(+0.31%)
Apr 11, 2024
6.480
6.502
6.330
6.430
80,090
-0.04(-0.62%)
Apr 10, 2024
6.330
6.530
6.300
6.470
127,188
+0.06(+0.94%)
Apr 09, 2024
6.500
6.510
6.330
6.410
91,679
-0.05(-0.77%)
Apr 08, 2024
6.570
6.660
6.380
6.460
102,591
-0.10(-1.52%)
Apr 05, 2024
6.520
6.690
6.480
6.560
76,500
+0.00(+0.00%)
Apr 04, 2024
6.480
6.640
6.409
6.560
82,188
+0.16(+2.50%)
Apr 03, 2024
6.520
6.630
6.380
6.400
111,759
-0.15(-2.29%)
Apr 02, 2024
6.340
6.570
6.320
6.550
121,040
+0.17(+2.66%)
Apr 01, 2024
6.530
6.570
6.371
6.380
124,768
-0.14(-2.15%)
Mar 28, 2024
6.520
6.780
6.520
6.520
196,676
+0.03(+0.46%)
Mar 27, 2024
6.250
6.490
6.250
6.490
142,174
+0.28(+4.51%)
Mar 26, 2024
6.080
6.320
5.860
6.210
285,571
+0.19(+3.16%)
Mar 25, 2024
6.040
6.210
6.000
6.020
264,124
-0.03(-0.50%)
Mar 22, 2024
6.000
6.150
5.970
6.050
151,535
+0.00(+0.00%)
Mar 21, 2024
5.960
6.190
5.900
6.050
240,838
+0.31(+5.40%)
Mar 20, 2024
5.300
5.780
5.280
5.740
287,225
+0.47(+8.92%)
Mar 19, 2024
4.920
5.340
4.920
5.270
232,411
+0.32(+6.46%)
Mar 18, 2024
5.000
5.140
4.880
4.950
340,546
-0.12(-2.37%)
Mar 15, 2024
3.980
5.070
3.980
5.070
741,764
+1.06(+26.43%)
Mar 14, 2024
4.120
4.120
3.990
4.010
209,205
-0.10(-2.43%)
Mar 13, 2024
4.110
4.150
4.065
4.110
107,089
-0.04(-0.96%)
Mar 12, 2024
4.330
4.330
4.105
4.150
144,105
-0.17(-3.94%)
Mar 11, 2024
4.340
4.370
4.300
4.320
103,813
-0.02(-0.46%)
Mar 08, 2024
4.510
4.558
4.312
4.340
83,102
-0.09(-2.03%)
Mar 07, 2024
4.220
4.440
4.220
4.430
116,848
+0.25(+5.98%)
Mar 06, 2024
4.230
4.250
4.030
4.180
124,543
+0.00(+0.00%)
Mar 05, 2024
4.130
4.230
4.115
4.180
132,046
+0.01(+0.24%)
Mar 04, 2024
4.260
4.290
4.080
4.170
192,928
-0.05(-1.18%)
Mar 01, 2024
4.350
4.400
4.220
4.220
154,620
-0.13(-2.99%)
Feb 29, 2024
4.450
4.470
4.320
4.350
69,063
+0.01(+0.23%)
Feb 28, 2024
4.380
4.420
4.340
4.340
88,820
-0.10(-2.25%)
Feb 27, 2024
4.390
4.520
4.370
4.440
127,929
+0.08(+1.83%)
Feb 26, 2024
4.400
4.415
4.280
4.360
111,768
-0.07(-1.58%)
Feb 23, 2024
4.400
4.440
4.300
4.430
101,822
+0.05(+1.14%)
Feb 22, 2024
4.390
4.480
4.360
4.380
140,248
+0.00(+0.00%)
Feb 21, 2024
4.430
4.465
4.380
4.380
108,590
-0.06(-1.35%)
Feb 20, 2024
4.540
4.630
4.420
4.440
115,837
-0.20(-4.31%)
Feb 16, 2024
4.720
4.860
4.600
4.640
126,836
-0.14(-2.93%)
Feb 15, 2024
4.570
4.790
4.570
4.780
111,600
+0.28(+6.22%)
Feb 14, 2024
4.560
4.605
4.430
4.500
134,740
-0.03(-0.66%)
Feb 13, 2024
4.670
4.740
4.460
4.530
174,839
-0.42(-8.48%)
Feb 12, 2024
4.770
4.990
4.770
4.950
145,147
+0.17(+3.56%)
Feb 09, 2024
4.750
4.850
4.670
4.780
102,769
+0.07(+1.49%)
Feb 08, 2024
4.590
4.710
4.560
4.710
69,239
+0.12(+2.61%)
Feb 07, 2024
4.570
4.660
4.500
4.590
115,004
+0.05(+1.10%)
Feb 06, 2024
4.600
4.729
4.520
4.540
71,793
-0.11(-2.37%)
Feb 05, 2024
4.650
4.710
4.580
4.650
103,672
+0.00(+0.00%)
Feb 02, 2024
4.720
4.790
4.650
4.650
125,149
-0.17(-3.53%)
Feb 01, 2024
4.770
4.860
4.650
4.820
133,152
+0.09(+1.90%)
Jan 31, 2024
5.020
5.040
4.700
4.730
170,687
-0.27(-5.40%)
Jan 30, 2024
4.910
5.090
4.910
5.000
116,551
+0.05(+1.01%)
Jan 29, 2024
4.950
4.960
4.840
4.950
97,723
+0.04(+0.81%)
Jan 26, 2024
5.000
5.030
4.864
4.910
92,705
-0.04(-0.81%)
Jan 25, 2024
4.920
4.980
4.831
4.950
130,379
+0.11(+2.27%)
Jan 24, 2024
5.000
5.028
4.790
4.840
136,070
-0.08(-1.63%)
Jan 23, 2024
5.190
5.190
4.910
4.920
107,376
-0.19(-3.72%)
Jan 22, 2024
4.840
5.120
4.830
5.110
136,993
+0.32(+6.68%)
Jan 19, 2024
4.740
4.810
4.610
4.790
134,322
+0.11(+2.35%)
Jan 18, 2024
4.780
4.780
4.640
4.680
111,933
-0.03(-0.64%)
Jan 17, 2024
4.830
4.890
4.700
4.710
155,009
-0.18(-3.68%)
Jan 16, 2024
5.140
5.125
4.880
4.890
116,698
-0.28(-5.42%)
Jan 12, 2024
5.250
5.280
5.120
5.170
70,094
+0.01(+0.19%)
Jan 11, 2024
5.140
5.170
5.020
5.160
112,080
-0.03(-0.58%)
Jan 10, 2024
5.220
5.270
5.110
5.190
111,166
-0.02(-0.38%)
Jan 09, 2024
5.190
5.290
5.140
5.210
126,205
-0.01(-0.19%)
Jan 08, 2024
5.060
5.280
5.030
5.220
96,326
+0.14(+2.76%)
Jan 05, 2024
5.000
5.160
5.000
5.080
289,084
+0.00(+0.00%)
Jan 04, 2024
5.130
5.210
5.025
5.080
149,793
+0.01(+0.20%)
Jan 03, 2024
5.390
5.390
5.070
5.070
142,966
-0.38(-6.97%)
Jan 02, 2024
5.450
5.540
5.390
5.450
153,216
+0.04(+0.74%)
Dec 29, 2023
5.500
5.570
5.410
5.410
125,009
-0.12(-2.17%)
Dec 28, 2023
5.490
5.590
5.440
5.530
205,492
+0.03(+0.55%)
Dec 27, 2023
5.550
5.629
5.450
5.500
125,246
+0.04(+0.73%)
Dec 26, 2023
5.310
5.635
5.310
5.460
194,577
+0.20(+3.80%)
Dec 22, 2023
5.380
5.500
5.230
5.260
177,676
-0.14(-2.59%)
Dec 21, 2023
5.180
5.420
5.100
5.400
134,472
+0.24(+4.65%)
Dec 20, 2023
5.210
5.230
4.970
5.160
218,585
+0.02(+0.39%)
Dec 19, 2023
4.930
5.150
4.870
5.140
195,341
+0.26(+5.33%)
Dec 18, 2023
4.980
4.980
4.740
4.880
160,618
-0.03(-0.61%)
Dec 15, 2023
4.980
4.990
4.820
4.910
267,339
-0.03(-0.61%)
Dec 14, 2023
4.870
5.060
4.740
4.940
207,795
+0.19(+4.00%)
Dec 13, 2023
4.420
4.780
4.413
4.750
233,005
+0.30(+6.74%)
Dec 12, 2023
4.640
4.640
4.440
4.450
161,122
-0.20(-4.30%)
Dec 11, 2023
4.800
4.800
4.630
4.650
171,100
-0.16(-3.33%)
Dec 08, 2023
4.740
4.846
4.710
4.810
75,628
+0.05(+1.05%)
Dec 07, 2023
4.750
4.780
4.640
4.760
82,093
+0.05(+1.06%)
Dec 06, 2023
4.770
4.910
4.670
4.710
106,908
+0.00(+0.00%)
Dec 05, 2023
4.980
4.980
4.700
4.710
142,195
-0.30(-5.99%)
Dec 04, 2023
4.910
5.060
4.900
5.010
85,522
+0.13(+2.66%)
Dec 01, 2023
4.700
4.890
4.650
4.880
134,709
+0.18(+3.83%)
Nov 30, 2023
4.800
4.800
4.650
4.700
183,606
-0.07(-1.47%)
Nov 29, 2023
4.730
4.880
4.720
4.770
102,088
+0.09(+1.92%)
Nov 28, 2023
4.660
4.690
4.590
4.680
139,057
+0.01(+0.21%)
Nov 27, 2023
4.840
4.840
4.650
4.670
145,074
-0.21(-4.30%)
Nov 24, 2023
4.800
4.930
4.774
4.880
71,767
+0.08(+1.67%)
Nov 22, 2023
4.780
4.870
4.760
4.800
77,909
-0.01(-0.21%)
Nov 21, 2023
4.860
4.880
4.790
4.810
88,094
-0.10(-2.04%)
Nov 20, 2023
4.910
5.030
4.801
4.910
146,623
+0.03(+0.61%)
Nov 17, 2023
4.860
4.940
4.790
4.880
135,476
+0.08(+1.67%)
Nov 16, 2023
4.780
4.820
4.690
4.800
79,888
+0.00(+0.00%)
Nov 15, 2023
4.850
4.960
4.790
4.800
141,976
-0.07(-1.44%)
Nov 14, 2023
4.590
4.870
4.590
4.870
121,143
+0.36(+7.98%)
Nov 13, 2023
4.410
4.590
4.390
4.510
120,353
+0.10(+2.27%)
Nov 10, 2023
4.520
4.540
4.380
4.410
99,777
-0.04(-0.90%)
Nov 09, 2023
4.670
4.670
4.440
4.450
103,908
-0.11(-2.41%)
Nov 08, 2023
4.740
4.740
4.560
4.560
100,610
-0.18(-3.80%)
Nov 07, 2023
4.690
4.790
4.680
4.740
136,624
+0.03(+0.64%)
Nov 06, 2023
4.760
4.760
4.630
4.710
124,775
-0.07(-1.46%)
Nov 03, 2023
4.590
4.870
4.590
4.780
146,640
+0.28(+6.22%)
Nov 02, 2023
4.410
4.530
4.410
4.500
147,041
+0.14(+3.21%)
Nov 01, 2023
4.510
4.510
4.350
4.360
128,904
-0.12(-2.68%)
Oct 31, 2023
4.590
4.670
4.470
4.480
137,585
-0.12(-2.61%)
Oct 30, 2023
4.590
4.660
4.510
4.600
204,610
+0.08(+1.77%)
Oct 27, 2023
4.710
4.720
4.500
4.520
150,196
-0.19(-4.03%)
Oct 26, 2023
4.830
4.915
4.700
4.710
154,174
-0.16(-3.29%)
Oct 25, 2023
4.890
4.920
4.820
4.870
114,668
-0.02(-0.41%)
Oct 24, 2023
4.890
4.940
4.770
4.890
164,426
+0.03(+0.62%)
Oct 23, 2023
5.000
5.050
4.860
4.860
235,378
-0.17(-3.38%)
Oct 20, 2023
5.160
5.170
5.000
5.030
181,259
-0.14(-2.71%)
Oct 19, 2023
5.260
5.260
5.170
5.170
215,058
-0.09(-1.71%)
Oct 18, 2023
5.280
5.325
5.226
5.260
147,436
-0.07(-1.31%)
Oct 17, 2023
5.300
5.430
5.300
5.330
165,366
-0.01(-0.19%)
Oct 16, 2023
5.250
5.400
5.190
5.340
203,657
+0.14(+2.69%)
Oct 13, 2023
5.350
5.350
5.200
5.200
96,743
-0.07(-1.33%)
Oct 12, 2023
5.300
5.300
5.160
5.270
89,705
+0.04(+0.76%)
Oct 11, 2023
5.400
5.435
5.210
5.230
103,209
-0.17(-3.15%)
Oct 10, 2023
5.270
5.465
5.270
5.400
130,243
+0.20(+3.85%)
Oct 09, 2023
5.120
5.240
5.100
5.200
126,874
-0.02(-0.38%)
Oct 06, 2023
5.140
5.280
5.100
5.220
100,123
+0.05(+0.97%)
Oct 05, 2023
5.170
5.263
5.110
5.170
140,345
-0.04(-0.77%)
Oct 04, 2023
5.500
5.530
5.150
5.210
176,239
-0.29(-5.27%)
Oct 03, 2023
5.310
5.530
5.220
5.500
232,176
+0.14(+2.61%)
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
.