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 (%)
May 31, 2005
7.461
7.501
7.412
7.476
340,041
+0.08(+1.13%)
May 27, 2005
7.304
7.417
7.255
7.393
113,823
+0.07(+1.00%)
May 26, 2005
7.167
7.363
7.099
7.319
159,107
+0.20(+2.82%)
May 25, 2005
7.501
7.501
7.045
7.118
190,521
-0.43(-5.71%)
May 24, 2005
7.501
7.594
7.363
7.550
80,573
+0.03(+0.46%)
May 23, 2005
7.545
7.657
7.466
7.515
87,509
+0.00(+0.00%)
May 20, 2005
7.873
7.873
7.456
7.515
172,978
-0.35(-4.49%)
May 19, 2005
7.800
7.927
7.702
7.868
95,668
+0.08(+1.07%)
May 18, 2005
7.697
7.839
7.692
7.785
149,724
+0.16(+2.12%)
May 17, 2005
7.515
7.653
7.368
7.623
88,325
+0.08(+1.11%)
May 16, 2005
7.255
7.540
7.255
7.540
131,569
+0.30(+4.20%)
May 13, 2005
7.427
7.437
7.108
7.236
138,505
-0.15(-2.06%)
May 12, 2005
7.525
7.623
7.363
7.388
151,356
-0.13(-1.76%)
May 11, 2005
7.628
7.741
7.417
7.520
225,402
-0.08(-1.03%)
May 10, 2005
7.844
7.844
7.579
7.599
179,913
-0.25(-3.25%)
May 09, 2005
7.809
7.888
7.765
7.854
84,449
+0.04(+0.56%)
May 06, 2005
7.844
7.898
7.702
7.809
180,117
+0.00(+0.06%)
May 05, 2005
7.937
7.961
7.770
7.805
242,740
-0.16(-2.03%)
May 04, 2005
7.854
7.966
7.653
7.966
311,483
+0.15(+1.88%)
May 03, 2005
7.893
7.966
7.716
7.819
321,478
-0.11(-1.36%)
May 02, 2005
7.947
8.015
7.751
7.927
119,942
-0.04(-0.55%)
Apr 29, 2005
8.001
8.084
7.888
7.971
216,019
-0.00(-0.06%)
Apr 28, 2005
7.981
8.069
7.854
7.976
291,085
-0.06(-0.79%)
Apr 27, 2005
7.966
8.202
7.898
8.040
239,681
+0.02(+0.31%)
Apr 26, 2005
8.260
8.260
7.942
8.015
278,030
-0.33(-3.94%)
Apr 25, 2005
8.148
8.354
7.991
8.344
241,109
+0.20(+2.47%)
Apr 22, 2005
8.363
8.408
8.050
8.143
299,244
-0.25(-3.04%)
Apr 21, 2005
8.334
8.515
8.314
8.398
268,646
+0.13(+1.60%)
Apr 20, 2005
8.403
8.481
8.265
8.265
232,541
-0.14(-1.69%)
Apr 19, 2005
8.393
8.555
8.319
8.408
328,414
+0.01(+0.18%)
Apr 18, 2005
8.236
8.457
8.143
8.393
152,172
+0.23(+2.76%)
Apr 15, 2005
8.452
8.452
8.162
8.167
204,799
-0.28(-3.31%)
Apr 14, 2005
8.481
8.520
8.442
8.447
326,374
-0.02(-0.23%)
Apr 13, 2005
8.535
8.555
8.461
8.466
316,583
-0.14(-1.65%)
Apr 12, 2005
8.285
8.609
8.236
8.609
206,839
+0.27(+3.29%)
Apr 11, 2005
8.457
8.530
8.324
8.334
206,839
-0.10(-1.16%)
Apr 08, 2005
8.633
8.633
8.422
8.432
124,634
-0.14(-1.60%)
Apr 07, 2005
8.496
8.682
8.408
8.569
88,733
+0.11(+1.33%)
Apr 06, 2005
8.520
8.628
8.457
8.457
175,018
+0.01(+0.17%)
Apr 05, 2005
8.432
8.520
8.368
8.442
148,908
+0.07(+0.82%)
Apr 04, 2005
8.211
8.398
8.069
8.373
166,654
+0.16(+1.97%)
Apr 01, 2005
8.211
8.383
8.113
8.211
187,053
-0.05(-0.65%)
Mar 31, 2005
8.300
8.373
8.182
8.265
171,142
-0.09(-1.11%)
Mar 30, 2005
8.104
8.358
8.104
8.358
119,738
+0.27(+3.33%)
Mar 29, 2005
8.202
8.378
8.069
8.089
178,689
-0.11(-1.32%)
Mar 28, 2005
8.363
8.432
8.187
8.197
125,450
-0.18(-2.11%)
Mar 24, 2005
8.427
8.452
8.324
8.373
146,664
-0.01(-0.18%)
Mar 23, 2005
8.442
8.452
8.324
8.388
141,360
-0.10(-1.21%)
Mar 22, 2005
8.604
8.687
8.486
8.491
134,425
-0.15(-1.70%)
Mar 21, 2005
8.530
8.667
8.530
8.638
181,953
+0.04(+0.51%)
Mar 18, 2005
8.844
8.844
8.579
8.594
583,190
-0.17(-1.90%)
Mar 17, 2005
8.677
8.785
8.559
8.760
117,698
+0.12(+1.42%)
Mar 16, 2005
8.746
8.746
8.555
8.638
139,321
-0.11(-1.29%)
Mar 15, 2005
8.775
8.922
8.746
8.751
128,305
+0.04(+0.51%)
Mar 14, 2005
8.658
8.741
8.638
8.707
148,092
+0.05(+0.57%)
Mar 11, 2005
8.579
8.677
8.579
8.658
162,575
+0.01(+0.17%)
Mar 10, 2005
8.653
8.721
8.579
8.643
174,814
-0.06(-0.68%)
Mar 09, 2005
8.530
8.746
8.481
8.702
204,799
+0.07(+0.85%)
Mar 08, 2005
8.677
8.726
8.579
8.628
177,874
-0.07(-0.79%)
Mar 07, 2005
8.457
8.819
8.457
8.697
123,206
-0.00(-0.06%)
Mar 04, 2005
8.604
8.810
8.481
8.702
73,434
+0.13(+1.54%)
Mar 03, 2005
8.545
8.599
8.412
8.569
226,422
+0.02(+0.29%)
Mar 02, 2005
8.633
8.741
8.520
8.545
131,365
-0.16(-1.86%)
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
.