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 (%)
Jan 30, 2009
8.481
8.521
8.088
8.122
0
-0.23(-2.77%)
Jan 29, 2009
8.673
8.791
8.324
8.353
334,919
-0.41(-4.66%)
Jan 28, 2009
8.737
8.855
8.649
8.762
219,288
+0.20(+2.36%)
Jan 27, 2009
8.437
8.772
8.407
8.560
296,212
+0.18(+2.11%)
Jan 26, 2009
8.206
8.595
8.206
8.383
273,441
+0.22(+2.65%)
Jan 23, 2009
8.043
8.358
7.871
8.166
593,816
-0.15(-1.83%)
Jan 22, 2009
8.678
8.787
8.211
8.319
650,804
-0.60(-6.73%)
Jan 21, 2009
8.393
8.939
8.284
8.919
515,574
+0.69(+8.37%)
Jan 20, 2009
8.649
8.806
8.181
8.230
551,148
-0.58(-6.54%)
Jan 16, 2009
9.200
9.298
8.599
8.806
0
-0.32(-3.45%)
Jan 15, 2009
8.629
9.180
8.363
9.121
514,751
+0.47(+5.46%)
Jan 14, 2009
8.860
8.860
8.624
8.649
407,956
-0.46(-5.03%)
Jan 13, 2009
8.880
9.166
8.880
9.106
421,715
+0.21(+2.38%)
Jan 12, 2009
8.624
9.033
8.501
8.895
410,678
+0.28(+3.26%)
Jan 09, 2009
9.151
9.151
8.585
8.614
383,604
-0.58(-6.32%)
Jan 08, 2009
8.644
9.205
8.506
9.195
454,957
+0.45(+5.18%)
Jan 07, 2009
8.865
8.954
8.636
8.742
441,043
-0.26(-2.84%)
Jan 06, 2009
8.949
9.284
8.787
8.998
710,803
+0.11(+1.27%)
Jan 05, 2009
8.914
8.914
8.565
8.885
436,645
+0.03(+0.39%)
Jan 02, 2009
8.924
8.934
8.634
8.851
0
-0.10(-1.10%)
Jan 01, 2009
8.698
9.057
8.649
8.949
0
+0.00(+0.00%)
Dec 31, 2008
8.698
9.057
8.649
8.949
265,522
+0.25(+2.89%)
Dec 30, 2008
8.358
8.737
8.201
8.698
280,975
+0.47(+5.75%)
Dec 29, 2008
8.511
8.511
8.043
8.225
201,128
-0.30(-3.52%)
Dec 26, 2008
8.176
8.535
8.176
8.526
0
+0.22(+2.67%)
Dec 24, 2008
8.220
8.447
8.112
8.304
128,455
+0.07(+0.84%)
Dec 23, 2008
8.757
8.757
8.137
8.235
392,933
-0.29(-3.35%)
Dec 22, 2008
8.604
8.777
8.097
8.521
504,388
+0.02(+0.23%)
Dec 19, 2008
8.762
8.919
8.427
8.501
825,464
-0.04(-0.46%)
Dec 18, 2008
9.225
9.225
8.437
8.540
551,954
-0.65(-7.12%)
Dec 17, 2008
8.880
9.353
8.634
9.195
654,648
+0.04(+0.43%)
Dec 16, 2008
8.427
9.190
8.304
9.156
649,106
+0.91(+11.04%)
Dec 15, 2008
8.319
8.457
7.989
8.245
444,733
-0.01(-0.18%)
Dec 12, 2008
7.556
8.304
7.423
8.260
0
+0.52(+6.68%)
Dec 11, 2008
8.225
8.368
7.635
7.743
512,809
-0.71(-8.44%)
Dec 10, 2008
8.152
8.516
7.994
8.457
511,293
+0.36(+4.44%)
Dec 09, 2008
8.314
8.723
8.004
8.097
448,911
-0.32(-3.80%)
Dec 08, 2008
8.132
8.491
8.009
8.417
479,965
+0.47(+5.95%)
Dec 05, 2008
7.270
7.999
6.896
7.945
0
+0.53(+7.10%)
Dec 04, 2008
7.684
7.955
7.231
7.418
512,399
-0.39(-4.98%)
Dec 03, 2008
7.512
7.886
7.014
7.807
535,978
+0.43(+5.80%)
Dec 02, 2008
6.886
7.384
6.729
7.379
738,647
+0.55(+8.07%)
Dec 01, 2008
7.630
7.630
6.803
6.827
456,456
-0.91(-11.77%)
Nov 28, 2008
7.531
7.738
7.384
7.738
111,607
+0.15(+2.01%)
Nov 26, 2008
6.601
7.610
6.571
7.585
314,650
+0.75(+10.94%)
Nov 25, 2008
6.724
6.847
6.488
6.837
453,198
+0.15(+2.21%)
Nov 24, 2008
6.443
6.837
6.370
6.690
496,358
+0.33(+5.27%)
Nov 21, 2008
6.114
6.409
5.533
6.355
686,831
+0.35(+5.91%)
Nov 20, 2008
6.099
6.690
5.907
6.000
585,984
-0.14(-2.25%)
Nov 19, 2008
6.852
6.985
6.079
6.138
393,345
-0.73(-10.67%)
Nov 18, 2008
6.926
7.088
6.503
6.872
535,489
-0.05(-0.71%)
Nov 17, 2008
6.906
7.226
6.822
6.921
396,563
-0.05(-0.71%)
Nov 14, 2008
7.581
7.581
6.955
6.970
0
-0.46(-6.23%)
Nov 13, 2008
6.803
7.433
6.507
7.433
603,911
+0.65(+9.66%)
Nov 12, 2008
6.985
7.093
6.758
6.778
455,006
-0.32(-4.44%)
Nov 11, 2008
6.739
7.329
6.729
7.093
705,117
+0.28(+4.12%)
Nov 10, 2008
6.946
7.123
6.744
6.813
332,143
+0.02(+0.36%)
Nov 07, 2008
6.660
6.950
6.552
6.788
0
+0.19(+2.91%)
Nov 06, 2008
6.621
6.877
6.419
6.596
283,082
-0.06(-0.89%)
Nov 05, 2008
6.670
7.197
6.562
6.655
575,398
-0.71(-9.69%)
Nov 04, 2008
7.433
7.600
7.113
7.369
356,727
+0.07(+1.01%)
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
.