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
)
5.380
+0.040 (+0.75%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 29, 2017
10.59
10.62
10.41
10.44
240,529
-0.20(-1.91%)
Sep 28, 2017
10.50
10.64
10.35
10.64
92,004
+0.12(+1.10%)
Sep 27, 2017
10.21
10.56
10.09
10.53
185,910
+0.35(+3.42%)
Sep 26, 2017
10.01
10.24
9.978
10.18
78,311
+0.20(+2.03%)
Sep 25, 2017
9.978
10.01
9.746
9.978
91,794
+0.03(+0.29%)
Sep 22, 2017
9.949
10.04
9.862
9.949
70,521
-0.03(-0.29%)
Sep 21, 2017
9.891
10.01
9.804
9.978
94,621
+0.06(+0.58%)
Sep 20, 2017
9.862
10.01
9.804
9.920
95,326
+0.09(+0.89%)
Sep 19, 2017
9.688
9.862
9.630
9.833
123,572
+0.15(+1.50%)
Sep 18, 2017
9.601
9.782
9.514
9.688
188,511
+0.09(+0.91%)
Sep 15, 2017
9.630
9.659
9.431
9.601
294,272
-0.06(-0.60%)
Sep 14, 2017
9.456
9.688
9.369
9.659
106,841
+0.15(+1.59%)
Sep 13, 2017
9.277
9.508
9.191
9.508
118,934
+0.23(+2.48%)
Sep 12, 2017
9.335
9.364
9.220
9.277
51,609
+0.03(+0.31%)
Sep 11, 2017
9.393
9.393
9.162
9.249
87,249
-0.06(-0.62%)
Sep 08, 2017
9.364
9.421
9.249
9.306
62,288
-0.09(-0.92%)
Sep 07, 2017
9.249
9.421
9.105
9.393
111,740
+0.12(+1.24%)
Sep 06, 2017
9.249
9.652
9.191
9.277
166,697
+0.06(+0.62%)
Sep 05, 2017
9.566
9.623
9.105
9.220
139,167
-0.37(-3.90%)
Sep 01, 2017
9.421
9.594
9.249
9.594
144,027
+0.20(+2.15%)
Aug 31, 2017
9.450
9.594
9.335
9.393
131,956
+0.03(+0.31%)
Aug 30, 2017
9.393
9.594
9.335
9.364
91,995
-0.06(-0.61%)
Aug 29, 2017
9.393
9.508
9.306
9.421
141,839
-0.03(-0.30%)
Aug 28, 2017
9.364
9.566
9.335
9.450
133,825
+0.09(+0.92%)
Aug 25, 2017
9.421
9.508
9.335
9.364
95,995
-0.03(-0.31%)
Aug 24, 2017
9.450
9.537
9.364
9.393
100,320
+0.00(+0.00%)
Aug 23, 2017
9.566
9.594
9.335
9.393
113,686
-0.23(-2.40%)
Aug 22, 2017
9.537
9.681
9.450
9.623
67,781
+0.09(+0.91%)
Aug 21, 2017
9.364
9.738
9.364
9.537
134,228
+0.14(+1.53%)
Aug 18, 2017
9.479
9.767
9.249
9.393
194,660
-0.20(-2.10%)
Aug 17, 2017
9.623
9.854
9.537
9.594
162,227
-0.09(-0.89%)
Aug 16, 2017
10.03
10.03
9.623
9.681
100,405
-0.29(-2.89%)
Aug 15, 2017
9.623
9.998
9.566
9.969
155,773
+0.37(+3.90%)
Aug 14, 2017
9.594
9.710
9.508
9.594
72,907
+0.12(+1.22%)
Aug 11, 2017
9.652
9.652
9.335
9.479
163,495
-0.14(-1.50%)
Aug 10, 2017
9.594
9.734
9.479
9.623
133,185
-0.03(-0.30%)
Aug 09, 2017
9.652
9.854
9.594
9.652
116,237
-0.12(-1.18%)
Aug 08, 2017
9.710
9.998
9.623
9.767
112,818
+0.06(+0.59%)
Aug 07, 2017
9.825
10.06
9.652
9.710
150,355
-0.06(-0.59%)
Aug 04, 2017
9.796
9.969
9.638
9.767
122,187
+0.03(+0.30%)
Aug 03, 2017
9.335
9.854
9.335
9.738
217,154
+0.35(+3.68%)
Aug 02, 2017
8.759
9.421
8.557
9.393
207,040
+0.72(+8.31%)
Aug 01, 2017
8.730
8.759
8.586
8.672
74,700
-0.03(-0.33%)
Jul 31, 2017
8.759
8.759
8.528
8.701
129,858
-0.03(-0.33%)
Jul 28, 2017
8.557
8.759
8.471
8.730
116,492
+0.17(+2.02%)
Jul 27, 2017
8.615
8.701
8.499
8.557
133,207
-0.03(-0.34%)
Jul 26, 2017
8.960
8.989
8.471
8.586
161,206
-0.40(-4.49%)
Jul 25, 2017
8.874
9.105
8.874
8.989
196,390
+0.14(+1.63%)
Jul 24, 2017
8.788
8.903
8.701
8.845
232,953
+0.03(+0.33%)
Jul 21, 2017
9.277
9.306
8.701
8.816
418,500
-0.35(-3.77%)
Jul 20, 2017
8.845
9.220
8.759
9.162
693,188
+0.29(+3.25%)
Jul 19, 2017
8.788
8.917
8.730
8.874
213,039
+0.17(+1.99%)
Jul 18, 2017
8.788
8.845
8.672
8.701
99,323
-0.17(-1.95%)
Jul 17, 2017
8.788
9.076
8.759
8.874
200,168
+0.09(+0.98%)
Jul 14, 2017
8.701
8.816
8.701
8.788
152,090
+0.06(+0.66%)
Jul 13, 2017
8.730
8.845
8.600
8.730
209,457
-0.06(-0.66%)
Jul 12, 2017
8.816
8.960
8.730
8.788
197,693
+0.00(+0.00%)
Jul 11, 2017
8.730
8.903
8.586
8.788
181,491
+0.03(+0.33%)
Jul 10, 2017
8.759
8.932
8.701
8.759
151,347
-0.12(-1.30%)
Jul 07, 2017
8.615
8.903
8.557
8.874
110,628
+0.26(+3.01%)
Jul 06, 2017
8.701
8.874
8.557
8.615
143,868
-0.23(-2.61%)
Jul 05, 2017
9.105
9.105
8.672
8.845
90,206
-0.26(-2.85%)
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
.