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, 2008
9.028
9.052
8.526
8.757
568,391
-0.15(-1.71%)
Sep 29, 2008
9.294
9.426
8.855
8.910
375,533
-0.54(-5.68%)
Sep 26, 2008
9.274
9.574
9.136
9.446
0
+0.01(+0.16%)
Sep 25, 2008
9.451
9.658
9.230
9.431
397,359
+0.01(+0.10%)
Sep 24, 2008
9.412
9.505
9.254
9.421
575,437
+0.00(+0.05%)
Sep 23, 2008
9.638
9.653
9.348
9.417
497,195
-0.18(-1.85%)
Sep 22, 2008
9.185
9.732
9.082
9.594
579,128
+0.34(+3.67%)
Sep 19, 2008
9.451
9.451
8.895
9.254
0
+0.50(+5.68%)
Sep 18, 2008
8.988
9.205
8.275
8.757
816,459
+0.03(+0.34%)
Sep 17, 2008
9.318
9.318
8.727
8.727
360,150
-0.70(-7.42%)
Sep 16, 2008
9.303
9.500
9.254
9.426
670,561
+0.03(+0.37%)
Sep 15, 2008
9.909
10.32
9.343
9.392
507,598
-0.74(-7.33%)
Sep 12, 2008
9.658
10.28
9.653
10.14
0
+0.41(+4.25%)
Sep 11, 2008
9.520
9.869
9.348
9.722
303,078
+0.05(+0.51%)
Sep 10, 2008
9.712
9.801
9.294
9.673
390,013
+0.07(+0.77%)
Sep 09, 2008
10.07
10.07
9.599
9.599
375,403
-0.33(-3.32%)
Sep 08, 2008
9.953
10.04
9.805
9.929
520,756
+0.10(+1.00%)
Sep 05, 2008
9.732
9.879
9.559
9.830
0
+0.06(+0.60%)
Sep 04, 2008
9.796
9.889
9.643
9.771
364,250
-0.10(-1.00%)
Sep 03, 2008
9.766
9.933
9.687
9.869
776,547
+0.14(+1.47%)
Sep 02, 2008
9.884
10.06
9.579
9.727
272,268
-0.02(-0.20%)
Aug 29, 2008
9.943
10.00
9.658
9.746
0
-0.22(-2.17%)
Aug 28, 2008
9.574
9.992
9.574
9.963
478,870
+0.38(+4.01%)
Aug 27, 2008
9.481
9.599
9.385
9.579
495,175
+0.08(+0.83%)
Aug 26, 2008
9.269
9.564
9.210
9.500
294,213
+0.25(+2.66%)
Aug 25, 2008
9.313
9.358
9.146
9.254
309,691
-0.07(-0.79%)
Aug 22, 2008
9.372
9.377
9.254
9.328
0
+0.01(+0.16%)
Aug 21, 2008
9.269
9.362
9.126
9.313
235,026
-0.04(-0.42%)
Aug 20, 2008
9.166
9.402
9.166
9.353
406,526
+0.20(+2.15%)
Aug 19, 2008
9.318
9.367
9.092
9.156
288,391
-0.24(-2.57%)
Aug 18, 2008
9.648
9.658
9.274
9.397
327,093
-0.25(-2.55%)
Aug 15, 2008
9.673
9.741
9.613
9.643
0
+0.02(+0.20%)
Aug 14, 2008
9.653
9.776
9.451
9.623
332,156
-0.14(-1.41%)
Aug 13, 2008
9.476
9.796
9.402
9.761
626,475
+0.29(+3.01%)
Aug 12, 2008
9.623
9.682
9.318
9.476
380,512
-0.19(-1.99%)
Aug 11, 2008
9.062
9.737
9.033
9.668
478,291
+0.57(+6.28%)
Aug 08, 2008
8.929
9.170
8.905
9.097
327,138
+0.16(+1.76%)
Aug 07, 2008
8.900
8.998
8.693
8.939
520,909
-0.06(-0.71%)
Aug 06, 2008
8.245
9.023
8.102
9.003
492,888
+0.98(+12.21%)
Aug 05, 2008
7.881
8.102
7.812
8.024
389,877
+0.24(+3.03%)
Aug 04, 2008
8.014
8.019
7.699
7.787
303,670
-0.28(-3.42%)
Aug 01, 2008
8.063
8.230
7.861
8.063
227,099
+0.00(+0.00%)
Jul 31, 2008
8.181
8.348
8.048
8.063
286,739
-0.25(-2.96%)
Jul 30, 2008
8.218
8.368
8.176
8.309
266,984
+0.11(+1.38%)
Jul 29, 2008
8.196
8.289
7.915
8.196
328,700
+0.24(+2.97%)
Jul 28, 2008
7.984
8.019
7.861
7.960
234,594
-0.06(-0.80%)
Jul 25, 2008
7.940
8.147
7.836
8.024
347,638
+0.13(+1.68%)
Jul 24, 2008
7.881
7.994
7.758
7.891
441,917
+0.05(+0.69%)
Jul 23, 2008
7.822
7.960
7.718
7.836
395,830
+0.00(+0.06%)
Jul 22, 2008
7.512
7.841
7.423
7.832
295,084
+0.27(+3.51%)
Jul 21, 2008
7.443
7.615
7.413
7.566
200,610
+0.13(+1.79%)
Jul 18, 2008
7.408
7.531
7.329
7.433
269,640
+0.05(+0.67%)
Jul 17, 2008
7.339
7.448
7.241
7.384
373,875
+0.08(+1.15%)
Jul 16, 2008
6.990
7.319
6.948
7.300
291,255
+0.33(+4.81%)
Jul 15, 2008
6.980
7.172
6.852
6.965
429,793
-0.07(-0.98%)
Jul 14, 2008
6.975
7.074
6.857
7.034
341,243
+0.12(+1.71%)
Jul 11, 2008
6.729
6.990
6.655
6.916
604,207
+0.12(+1.81%)
Jul 10, 2008
6.586
6.862
6.581
6.793
735,001
+0.21(+3.14%)
Jul 09, 2008
6.921
6.941
6.547
6.586
601,087
-0.36(-5.17%)
Jul 08, 2008
6.778
6.960
6.650
6.946
751,115
+0.17(+2.47%)
Jul 07, 2008
6.896
6.950
6.744
6.778
768,880
-0.06(-0.94%)
Jul 04, 2008
7.147
7.162
6.734
6.842
440,598
+0.00(+0.00%)
Jul 03, 2008
7.147
7.162
6.734
6.842
440,598
-0.30(-4.20%)
Jul 02, 2008
7.285
7.374
7.142
7.142
493,111
-0.16(-2.16%)
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
.