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 (%)
Sep 30, 2003
7.497
7.497
7.334
7.408
121,891
-0.10(-1.31%)
Sep 29, 2003
7.167
7.443
7.138
7.507
105,436
+0.27(+3.74%)
Sep 26, 2003
7.285
7.310
7.113
7.236
136,518
-0.03(-0.47%)
Sep 25, 2003
7.482
7.482
7.270
7.270
129,408
-0.16(-2.19%)
Sep 24, 2003
7.625
7.674
7.433
7.433
73,947
-0.25(-3.21%)
Sep 23, 2003
7.625
7.772
7.625
7.679
76,385
+0.00(+0.06%)
Sep 22, 2003
7.930
7.930
7.625
7.674
89,996
-0.26(-3.23%)
Sep 19, 2003
7.925
8.038
7.856
7.930
112,546
-0.01(-0.19%)
Sep 18, 2003
7.772
7.955
7.772
7.945
52,210
+0.19(+2.48%)
Sep 17, 2003
7.866
7.866
7.738
7.753
69,884
-0.21(-2.66%)
Sep 16, 2003
7.930
8.019
7.876
7.964
57,898
+0.08(+1.06%)
Sep 15, 2003
7.925
8.014
7.851
7.881
85,933
-0.02(-0.25%)
Sep 12, 2003
7.664
7.900
7.630
7.900
86,339
+0.21(+2.75%)
Sep 11, 2003
7.654
7.748
7.472
7.689
124,532
+0.06(+0.77%)
Sep 10, 2003
7.925
7.925
7.585
7.630
94,465
-0.32(-4.02%)
Sep 09, 2003
8.171
8.171
7.758
7.950
74,150
-0.24(-2.89%)
Sep 08, 2003
7.974
8.265
7.969
8.186
107,873
+0.24(+3.04%)
Sep 05, 2003
8.220
8.245
7.886
7.945
78,010
-0.31(-3.70%)
Sep 04, 2003
8.211
8.250
8.092
8.250
82,276
+0.02(+0.30%)
Sep 03, 2003
8.181
8.368
8.078
8.225
148,504
+0.07(+0.84%)
Sep 02, 2003
8.073
8.181
8.004
8.156
110,311
+0.11(+1.35%)
Aug 29, 2003
7.940
8.048
7.851
8.048
72,728
+0.08(+1.05%)
Aug 28, 2003
7.950
7.974
7.645
7.964
177,555
+0.04(+0.50%)
Aug 27, 2003
7.827
7.935
7.679
7.925
97,716
+0.07(+0.94%)
Aug 26, 2003
7.772
7.851
7.625
7.851
143,222
+0.07(+0.95%)
Aug 25, 2003
7.669
7.777
7.654
7.777
134,486
+0.10(+1.35%)
Aug 22, 2003
8.245
8.245
7.654
7.674
178,977
-0.55(-6.65%)
Aug 21, 2003
8.068
8.220
8.068
8.220
146,472
+0.16(+1.95%)
Aug 20, 2003
8.004
8.063
7.925
8.063
168,819
+0.03(+0.43%)
Aug 19, 2003
7.841
8.058
7.787
8.028
160,693
+0.21(+2.71%)
Aug 18, 2003
7.595
7.817
7.566
7.817
118,844
+0.25(+3.25%)
Aug 15, 2003
7.581
7.605
7.507
7.571
57,492
-0.03(-0.45%)
Aug 14, 2003
7.605
7.605
7.517
7.605
36,161
+0.00(+0.00%)
Aug 13, 2003
7.517
7.605
7.472
7.605
67,040
+0.09(+1.18%)
Aug 12, 2003
7.467
7.521
7.428
7.517
73,338
+0.02(+0.26%)
Aug 11, 2003
7.704
7.708
7.453
7.497
107,670
-0.23(-2.99%)
Aug 08, 2003
7.679
7.851
7.659
7.728
123,313
+0.05(+0.64%)
Aug 07, 2003
7.684
7.728
7.443
7.679
170,647
-0.02(-0.26%)
Aug 06, 2003
7.654
7.777
7.581
7.699
239,719
+0.04(+0.58%)
Aug 05, 2003
7.585
7.728
7.556
7.654
157,036
+0.07(+0.91%)
Aug 04, 2003
7.615
7.718
7.556
7.585
214,935
-0.03(-0.39%)
Aug 01, 2003
7.753
7.758
7.497
7.615
257,597
-0.14(-1.78%)
Jul 31, 2003
7.585
7.753
7.521
7.753
252,112
+0.14(+1.88%)
Jul 30, 2003
7.581
7.630
7.423
7.610
210,669
+0.04(+0.59%)
Jul 29, 2003
7.359
7.571
7.359
7.566
148,707
+0.18(+2.47%)
Jul 28, 2003
7.384
7.477
7.334
7.384
154,802
-0.02(-0.33%)
Jul 25, 2003
7.325
7.467
7.236
7.408
152,567
+0.10(+1.42%)
Jul 24, 2003
7.147
7.310
7.093
7.305
182,227
+0.17(+2.42%)
Jul 23, 2003
7.113
7.138
6.931
7.133
140,987
+0.05(+0.70%)
Jul 22, 2003
6.857
7.098
6.596
7.083
216,560
+0.18(+2.57%)
Jul 21, 2003
7.113
7.123
6.842
6.906
135,502
-0.21(-2.91%)
Jul 18, 2003
7.069
7.113
6.793
7.113
79,229
+0.01(+0.14%)
Jul 17, 2003
7.167
7.177
6.950
7.103
86,949
-0.11(-1.57%)
Jul 16, 2003
7.285
7.325
7.039
7.216
106,451
-0.04(-0.61%)
Jul 15, 2003
7.216
7.265
7.078
7.261
59,320
+0.02(+0.34%)
Jul 14, 2003
7.359
7.408
7.177
7.236
62,367
-0.09(-1.28%)
Jul 11, 2003
7.083
7.334
7.083
7.329
79,026
+0.25(+3.47%)
Jul 10, 2003
7.359
7.359
7.074
7.083
183,040
-0.30(-4.07%)
Jul 09, 2003
7.359
7.433
7.261
7.384
163,740
+0.05(+0.74%)
Jul 08, 2003
7.359
7.384
7.251
7.329
128,392
-0.00(-0.07%)
Jul 07, 2003
7.285
7.359
7.206
7.334
125,954
+0.05(+0.68%)
Jul 03, 2003
7.334
7.354
7.221
7.285
86,949
-0.07(-1.00%)
Jul 02, 2003
7.280
7.359
7.187
7.359
177,758
+0.08(+1.15%)
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
.