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 28, 2012
8.854
9.111
8.758
8.940
178,815
+0.00(+0.00%)
Sep 27, 2012
8.849
8.965
8.743
8.940
101,209
+0.16(+1.78%)
Sep 26, 2012
8.809
8.859
8.673
8.784
188,755
+0.02(+0.17%)
Sep 25, 2012
9.398
9.444
8.698
8.769
396,410
-0.56(-6.00%)
Sep 24, 2012
9.434
9.696
9.288
9.328
253,537
-0.22(-2.32%)
Sep 21, 2012
9.660
9.716
9.497
9.550
383,077
+0.06(+0.64%)
Sep 20, 2012
9.288
9.529
9.288
9.489
94,093
+0.09(+0.97%)
Sep 19, 2012
9.272
9.474
9.227
9.398
146,653
+0.10(+1.08%)
Sep 18, 2012
9.227
9.318
9.076
9.298
159,628
+0.01(+0.11%)
Sep 17, 2012
9.393
9.393
9.202
9.288
121,441
-0.14(-1.44%)
Sep 14, 2012
9.066
9.600
9.041
9.424
211,911
+0.44(+4.94%)
Sep 13, 2012
8.774
9.101
8.648
8.980
168,282
+0.20(+2.24%)
Sep 12, 2012
8.864
8.905
8.703
8.784
99,377
-0.03(-0.34%)
Sep 11, 2012
8.739
8.894
8.658
8.814
115,434
+0.08(+0.92%)
Sep 10, 2012
8.739
8.869
8.723
8.734
109,122
-0.02(-0.17%)
Sep 07, 2012
8.713
8.834
8.588
8.749
104,535
+0.13(+1.46%)
Sep 06, 2012
8.417
8.744
8.417
8.623
184,869
+0.30(+3.56%)
Sep 05, 2012
8.206
8.372
8.206
8.327
138,918
+0.18(+2.16%)
Sep 04, 2012
8.131
8.181
7.855
8.151
183,939
+0.03(+0.31%)
Aug 31, 2012
8.020
8.201
7.895
8.126
138,373
+0.22(+2.80%)
Aug 30, 2012
7.945
7.983
7.895
7.905
51,049
-0.12(-1.50%)
Aug 29, 2012
7.970
8.106
7.895
8.025
64,878
+0.12(+1.46%)
Aug 27, 2012
7.925
8.056
7.885
7.910
84,083
+0.01(+0.13%)
Aug 24, 2012
7.840
7.995
7.779
7.900
112,039
+0.02(+0.25%)
Aug 23, 2012
7.885
7.935
7.809
7.880
164,601
-0.02(-0.19%)
Aug 22, 2012
7.905
7.945
7.855
7.895
621,790
-0.02(-0.19%)
Aug 21, 2012
7.955
8.086
7.880
7.910
157,807
+0.03(+0.32%)
Aug 20, 2012
7.609
7.940
7.609
7.885
292,926
+0.25(+3.29%)
Aug 17, 2012
7.217
7.634
7.106
7.634
135,716
+0.39(+5.41%)
Aug 16, 2012
6.996
7.276
6.996
7.242
123,773
+0.25(+3.52%)
Aug 15, 2012
6.820
7.001
6.820
6.996
75,224
+0.13(+1.83%)
Aug 14, 2012
7.116
7.162
6.830
6.870
127,302
-0.17(-2.36%)
Aug 13, 2012
7.041
7.141
6.800
7.036
106,052
+0.01(+0.07%)
Aug 10, 2012
7.026
7.056
6.910
7.031
65,181
+0.00(+0.00%)
Aug 09, 2012
7.006
7.157
6.946
7.031
83,603
+0.03(+0.36%)
Aug 08, 2012
7.011
7.046
6.865
7.006
113,043
-0.06(-0.85%)
Aug 07, 2012
7.101
7.257
7.011
7.066
140,079
+0.03(+0.43%)
Aug 06, 2012
6.981
7.172
6.934
7.036
121,774
+0.06(+0.86%)
Aug 03, 2012
6.895
7.021
6.614
6.976
181,597
+0.20(+2.89%)
Aug 02, 2012
6.775
6.835
6.192
6.780
187,493
-0.11(-1.53%)
Aug 01, 2012
7.488
7.488
6.850
6.885
196,483
-0.55(-7.43%)
Jul 31, 2012
7.187
7.518
7.187
7.438
218,910
+0.18(+2.49%)
Jul 30, 2012
7.378
7.438
7.197
7.257
64,759
-0.11(-1.43%)
Jul 27, 2012
6.905
7.413
6.825
7.362
179,911
+0.48(+6.93%)
Jul 26, 2012
6.956
6.966
6.805
6.885
116,362
+0.05(+0.66%)
Jul 25, 2012
6.890
6.905
6.765
6.840
70,356
+0.01(+0.07%)
Jul 24, 2012
6.966
6.976
6.687
6.835
147,190
-0.08(-1.16%)
Jul 23, 2012
7.036
7.051
6.785
6.915
92,705
-0.32(-4.38%)
Jul 20, 2012
7.162
7.312
7.001
7.232
180,124
-0.02(-0.21%)
Jul 19, 2012
7.458
7.458
7.227
7.247
97,970
-0.19(-2.50%)
Jul 18, 2012
7.518
7.588
7.393
7.433
105,030
-0.10(-1.27%)
Jul 17, 2012
7.634
7.659
7.458
7.528
99,700
-0.02(-0.27%)
Jul 16, 2012
7.598
7.604
7.443
7.548
99,109
-0.07(-0.86%)
Jul 13, 2012
7.438
7.677
7.438
7.614
109,941
+0.20(+2.64%)
Jul 12, 2012
7.347
7.473
7.172
7.418
127,142
+0.00(+0.00%)
Jul 11, 2012
7.267
7.533
7.267
7.418
233,579
+0.15(+2.00%)
Jul 10, 2012
7.322
7.337
7.157
7.272
133,064
+0.03(+0.35%)
Jul 09, 2012
7.383
7.398
7.126
7.247
261,657
-0.17(-2.24%)
Jul 06, 2012
7.518
7.598
7.388
7.413
111,920
-0.22(-2.83%)
Jul 05, 2012
7.669
7.814
7.573
7.629
139,910
-0.08(-0.98%)
Jul 03, 2012
7.383
7.709
7.383
7.704
91,646
+0.29(+3.93%)
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
.