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, 2010
9.408
9.684
9.268
9.408
4,261
-0.18(-1.84%)
Sep 29, 2010
9.436
9.619
9.297
9.585
161,786
+0.09(+0.94%)
Sep 28, 2010
9.332
9.545
9.104
9.496
462
+0.22(+2.35%)
Sep 27, 2010
9.560
9.560
9.203
9.277
107,736
-0.25(-2.65%)
Sep 24, 2010
9.139
9.540
9.084
9.530
200,126
+0.56(+6.24%)
Sep 23, 2010
9.129
9.284
8.931
8.970
1,912
-0.27(-2.90%)
Sep 22, 2010
9.461
9.476
9.100
9.238
120,543
-0.24(-2.51%)
Sep 21, 2010
9.382
9.610
9.273
9.476
192,289
+0.11(+1.16%)
Sep 20, 2010
9.277
9.411
9.173
9.367
269,964
+0.09(+0.96%)
Sep 17, 2010
9.277
9.337
8.846
9.277
664,288
+0.25(+2.74%)
Sep 15, 2010
8.876
9.089
8.777
9.030
236,699
+0.10(+1.11%)
Sep 14, 2010
8.990
9.010
8.842
8.931
146,022
-0.05(-0.55%)
Sep 13, 2010
8.802
9.049
8.654
8.980
258,444
+0.30(+3.42%)
Sep 10, 2010
8.782
8.891
8.550
8.683
188,051
-0.06(-0.73%)
Sep 09, 2010
8.837
8.837
8.535
8.748
171,741
+0.03(+0.40%)
Sep 08, 2010
8.668
8.807
8.609
8.713
117,583
+0.05(+0.63%)
Sep 07, 2010
8.728
8.787
8.594
8.659
1,561
-0.09(-1.02%)
Sep 03, 2010
8.698
8.797
8.525
8.748
212,431
+0.16(+1.90%)
Sep 02, 2010
8.342
8.609
8.327
8.584
776
+0.23(+2.72%)
Sep 01, 2010
8.268
8.416
8.174
8.357
176,613
+0.25(+3.05%)
Aug 31, 2010
8.090
8.174
7.956
8.110
1,213
+0.00(+0.00%)
Aug 30, 2010
8.342
8.436
8.110
8.110
184,318
-0.30(-3.53%)
Aug 27, 2010
8.406
8.416
8.100
8.406
130,452
+0.22(+2.66%)
Aug 26, 2010
8.342
8.404
8.179
8.189
1,094
-0.12(-1.49%)
Aug 25, 2010
8.139
8.362
8.100
8.312
1,083
+0.09(+1.14%)
Aug 24, 2010
8.159
8.367
8.050
8.218
4,400
-0.06(-0.78%)
Aug 23, 2010
8.337
8.471
8.218
8.283
241,969
-0.01(-0.18%)
Aug 20, 2010
8.288
8.317
8.144
8.298
157,385
-0.05(-0.59%)
Aug 19, 2010
8.698
8.797
8.332
8.347
3,783
-0.42(-4.79%)
Aug 18, 2010
8.466
8.842
8.392
8.767
16,968
+0.28(+3.32%)
Aug 17, 2010
8.486
8.575
8.387
8.486
2,610
+0.11(+1.36%)
Aug 16, 2010
8.273
8.456
8.238
8.372
127,243
+0.02(+0.30%)
Aug 13, 2010
8.347
8.466
8.199
8.347
185,300
-0.13(-1.57%)
Aug 12, 2010
8.149
8.520
8.095
8.481
217,529
+0.23(+2.82%)
Aug 11, 2010
8.466
8.486
8.233
8.248
253,870
-0.43(-4.90%)
Aug 10, 2010
8.723
8.772
8.540
8.673
120,106
-0.19(-2.12%)
Aug 09, 2010
8.846
8.876
8.710
8.861
212,565
+0.10(+1.19%)
Aug 06, 2010
8.757
8.822
8.535
8.757
237,483
-0.16(-1.77%)
Aug 05, 2010
9.099
9.227
8.881
8.916
142,378
-0.24(-2.65%)
Aug 04, 2010
8.530
9.242
8.530
9.158
295,433
+0.71(+8.43%)
Aug 03, 2010
8.421
8.584
8.263
8.446
174,758
-0.03(-0.35%)
Aug 02, 2010
8.659
8.683
8.396
8.476
219,119
-0.06(-0.70%)
Jul 30, 2010
8.535
8.733
8.441
8.535
199,865
-0.09(-1.03%)
Jul 29, 2010
8.629
8.713
8.396
8.624
140,641
+0.10(+1.22%)
Jul 28, 2010
8.520
8.644
8.421
8.520
1,757
-0.04(-0.46%)
Jul 27, 2010
8.654
8.654
8.476
8.560
182,388
-0.02(-0.23%)
Jul 26, 2010
8.609
8.723
8.490
8.579
289,336
-0.02(-0.23%)
Jul 23, 2010
8.303
8.624
8.233
8.599
203,258
+0.24(+2.84%)
Jul 22, 2010
8.263
8.401
8.164
8.362
306,477
+0.25(+3.05%)
Jul 21, 2010
8.307
8.347
8.075
8.115
163,434
-0.15(-1.80%)
Jul 20, 2010
7.902
8.268
7.872
8.263
219,762
+0.27(+3.34%)
Jul 19, 2010
8.065
8.065
7.810
7.996
308,095
-0.01(-0.19%)
Jul 16, 2010
8.011
8.352
7.991
8.011
233,995
-0.40(-4.76%)
Jul 15, 2010
8.406
8.436
8.223
8.411
299,891
+0.01(+0.18%)
Jul 14, 2010
8.347
8.446
8.218
8.396
196,880
-0.01(-0.12%)
Jul 13, 2010
8.406
8.456
8.125
8.406
4,295
+0.34(+4.17%)
Jul 12, 2010
8.228
8.273
7.986
8.070
150,337
-0.21(-2.57%)
Jul 09, 2010
8.283
8.288
8.065
8.283
164,888
+0.12(+1.52%)
Jul 08, 2010
8.159
8.159
7.956
8.159
222,587
+0.15(+1.85%)
Jul 07, 2010
7.892
8.026
7.783
8.011
297,175
+0.18(+2.27%)
Jul 06, 2010
7.833
8.332
7.783
7.833
2,196
-0.32(-3.94%)
Jul 02, 2010
8.154
8.327
8.001
8.154
208,413
-0.02(-0.30%)
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
.