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
)
6.080
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2017
9.112
9.169
8.939
9.083
124,092
-0.06(-0.63%)
May 30, 2017
9.112
9.227
8.997
9.140
173,494
-0.03(-0.31%)
May 26, 2017
9.227
9.284
9.083
9.169
150,022
-0.11(-1.24%)
May 25, 2017
9.284
9.370
9.112
9.284
109,706
+0.11(+1.25%)
May 24, 2017
9.198
9.370
9.083
9.169
78,925
+0.00(+0.00%)
May 23, 2017
9.025
9.227
8.910
9.169
136,730
+0.17(+1.92%)
May 22, 2017
8.738
9.025
8.652
8.997
105,470
+0.34(+3.99%)
May 19, 2017
8.824
9.025
8.594
8.652
160,777
-0.17(-1.95%)
May 18, 2017
8.652
8.939
8.537
8.824
116,483
+0.11(+1.32%)
May 17, 2017
9.140
9.140
8.623
8.709
207,129
-0.43(-4.72%)
May 16, 2017
8.968
9.284
8.968
9.140
126,183
+0.17(+1.92%)
May 15, 2017
8.853
9.054
8.853
8.968
129,502
+0.17(+1.96%)
May 12, 2017
8.968
8.997
8.709
8.795
136,695
-0.17(-1.92%)
May 11, 2017
9.054
9.054
8.853
8.968
105,628
-0.11(-1.27%)
May 10, 2017
9.054
9.140
8.882
9.083
89,908
-0.03(-0.32%)
May 09, 2017
9.284
9.313
8.853
9.112
194,986
-0.14(-1.55%)
May 08, 2017
9.370
9.485
9.169
9.255
139,360
-0.14(-1.53%)
May 05, 2017
9.313
9.456
8.939
9.399
254,073
+0.17(+1.87%)
May 04, 2017
9.399
9.456
9.169
9.227
225,109
-0.11(-1.23%)
May 03, 2017
9.485
9.744
9.169
9.341
199,058
-0.23(-2.40%)
May 02, 2017
9.485
9.658
9.370
9.571
113,037
+0.06(+0.60%)
May 01, 2017
9.888
10.00
9.370
9.514
205,011
-0.34(-3.50%)
Apr 28, 2017
10.15
10.15
9.801
9.859
94,735
-0.23(-2.28%)
Apr 27, 2017
10.12
10.20
10.00
10.09
87,254
-0.03(-0.28%)
Apr 26, 2017
9.888
10.26
9.859
10.12
152,487
+0.23(+2.33%)
Apr 25, 2017
10.29
9.859
9.888
137,281
+0.00(+0.00%)
Apr 24, 2017
9.928
10.15
9.744
9.888
125,110
+0.32(+3.30%)
Apr 21, 2017
9.744
9.801
9.543
9.571
120,893
-0.23(-2.35%)
Apr 20, 2017
9.571
9.845
9.456
9.801
76,322
+0.34(+3.65%)
Apr 19, 2017
9.600
9.658
9.399
9.456
124,442
-0.09(-0.90%)
Apr 18, 2017
9.428
9.658
9.399
9.543
72,928
-0.03(-0.30%)
Apr 17, 2017
9.456
9.571
9.341
9.571
107,098
+0.14(+1.52%)
Apr 13, 2017
9.658
9.744
9.399
9.428
87,815
-0.26(-2.67%)
Apr 12, 2017
10.09
10.09
9.686
9.686
91,910
-0.46(-4.53%)
Apr 11, 2017
9.830
10.18
9.801
10.15
69,733
+0.23(+2.32%)
Apr 10, 2017
9.916
10.03
9.830
9.916
76,849
-0.06(-0.58%)
Apr 07, 2017
9.744
10.03
9.744
9.974
143,037
+0.26(+2.66%)
Apr 06, 2017
9.571
9.888
9.571
9.715
81,357
+0.11(+1.20%)
Apr 05, 2017
9.974
10.09
9.543
9.600
116,958
-0.34(-3.47%)
Apr 04, 2017
9.715
10.03
9.686
9.945
74,515
+0.20(+2.06%)
Apr 03, 2017
10.12
10.23
9.658
9.744
155,907
-0.34(-3.42%)
Mar 31, 2017
10.00
10.29
9.916
10.09
126,199
+0.09(+0.86%)
Mar 30, 2017
9.773
10.06
9.773
10.00
108,095
+0.26(+2.65%)
Mar 29, 2017
9.974
10.03
9.686
9.744
67,908
-0.26(-2.59%)
Mar 28, 2017
9.801
10.09
9.773
10.00
112,938
+0.09(+0.87%)
Mar 27, 2017
9.543
9.974
9.543
9.916
101,925
+0.23(+2.37%)
Mar 24, 2017
9.888
10.00
9.543
9.686
124,774
-0.14(-1.46%)
Mar 23, 2017
9.514
9.916
9.514
9.830
103,931
+0.34(+3.64%)
Mar 22, 2017
9.543
9.830
9.169
9.485
181,407
-0.11(-1.20%)
Mar 21, 2017
10.15
10.20
9.557
9.600
115,996
-0.46(-4.57%)
Mar 20, 2017
10.26
10.38
10.00
10.06
103,367
-0.37(-3.58%)
Mar 17, 2017
10.26
10.46
10.09
10.43
500,418
+0.17(+1.68%)
Mar 16, 2017
10.38
10.55
10.23
10.26
91,990
+0.03(+0.28%)
Mar 15, 2017
10.18
10.35
10.03
10.23
104,922
+0.09(+0.91%)
Mar 14, 2017
10.14
10.23
10.03
10.14
67,929
-0.03(-0.28%)
Mar 13, 2017
10.03
10.51
10.03
10.17
95,506
+0.09(+0.85%)
Mar 10, 2017
10.14
10.23
9.941
10.08
107,775
+0.06(+0.57%)
Mar 09, 2017
10.14
10.25
9.998
10.03
94,530
-0.09(-0.85%)
Mar 08, 2017
10.51
10.51
10.11
10.11
90,471
-0.29(-2.75%)
Mar 07, 2017
10.63
10.65
10.40
10.40
74,631
-0.20(-1.89%)
Mar 06, 2017
10.65
10.74
10.54
10.60
133,065
-0.29(-2.62%)
Mar 03, 2017
10.83
11.05
10.60
10.88
106,597
+0.11(+1.06%)
Mar 02, 2017
11.31
11.31
10.71
10.77
78,074
-0.51(-4.56%)
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
.