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 30, 2008
7.206
7.231
7.005
7.162
686,656
-0.02(-0.27%)
May 29, 2008
7.113
7.412
7.113
7.182
249,354
+0.03(+0.48%)
May 28, 2008
7.182
7.202
7.025
7.148
300,182
+0.02(+0.34%)
May 27, 2008
6.952
7.182
6.952
7.123
224,319
+0.15(+2.11%)
May 26, 2008
7.108
7.113
6.883
6.976
0
+0.00(+0.00%)
May 23, 2008
7.108
7.113
6.883
6.976
285,234
-0.17(-2.33%)
May 22, 2008
7.108
7.265
7.108
7.143
291,519
+0.05(+0.69%)
May 21, 2008
7.211
7.324
7.059
7.094
405,034
-0.09(-1.23%)
May 20, 2008
7.074
7.216
7.005
7.182
453,195
+0.08(+1.17%)
May 19, 2008
7.157
7.241
7.010
7.099
502,724
-0.04(-0.55%)
May 16, 2008
7.064
7.202
7.005
7.138
461,462
+0.01(+0.21%)
May 15, 2008
7.064
7.157
6.991
7.123
285,357
+0.05(+0.76%)
May 14, 2008
6.981
7.177
6.981
7.069
463,759
+0.09(+1.26%)
May 13, 2008
7.128
7.148
6.863
6.981
406,136
-0.13(-1.86%)
May 12, 2008
7.187
7.187
6.976
7.113
436,974
+0.00(+0.07%)
May 09, 2008
7.231
7.339
7.094
7.108
276,461
-0.18(-2.49%)
May 08, 2008
7.202
7.339
7.172
7.290
400,820
+0.08(+1.16%)
May 07, 2008
7.403
7.623
7.177
7.206
545,885
-0.18(-2.46%)
May 06, 2008
7.555
7.721
7.295
7.388
773,372
-0.41(-5.28%)
May 05, 2008
7.800
7.800
7.692
7.800
468,873
+0.00(+0.06%)
May 02, 2008
8.025
8.035
7.692
7.795
713,150
-0.15(-1.91%)
May 01, 2008
8.069
8.128
7.863
7.947
570,867
-0.06(-0.80%)
Apr 30, 2008
8.309
8.349
7.952
8.010
405,720
-0.25(-3.08%)
Apr 29, 2008
8.305
8.334
8.040
8.265
578,339
-0.07(-0.82%)
Apr 28, 2008
8.447
8.609
8.231
8.334
666,203
-0.14(-1.62%)
Apr 25, 2008
8.677
8.677
8.310
8.471
348,045
-0.09(-1.09%)
Apr 24, 2008
8.510
8.643
8.275
8.564
325,974
+0.05(+0.63%)
Apr 23, 2008
8.707
8.751
8.471
8.510
165,053
-0.16(-1.87%)
Apr 22, 2008
8.873
8.873
8.535
8.672
281,640
-0.27(-3.02%)
Apr 21, 2008
8.922
9.011
8.839
8.942
292,770
-0.09(-0.98%)
Apr 18, 2008
9.158
9.314
8.888
9.030
516,063
-0.00(-0.05%)
Apr 17, 2008
8.971
9.064
8.844
9.035
400,806
+0.11(+1.26%)
Apr 16, 2008
9.128
9.128
8.633
8.922
1,141,557
-0.26(-2.88%)
Apr 15, 2008
9.162
9.202
9.055
9.187
631,985
+0.05(+0.54%)
Apr 14, 2008
9.182
9.354
9.074
9.138
572,668
-0.03(-0.37%)
Apr 11, 2008
9.388
9.457
9.113
9.172
303,324
-0.34(-3.61%)
Apr 10, 2008
9.295
9.643
9.241
9.515
297,357
+0.20(+2.16%)
Apr 09, 2008
9.457
9.511
9.285
9.314
361,051
-0.17(-1.76%)
Apr 08, 2008
9.378
9.560
9.334
9.481
213,571
+0.01(+0.10%)
Apr 07, 2008
9.564
9.697
9.413
9.471
270,431
-0.00(-0.05%)
Apr 04, 2008
9.515
9.569
9.383
9.476
527,539
-0.08(-0.82%)
Apr 03, 2008
9.457
9.702
9.398
9.555
543,254
+0.02(+0.26%)
Apr 02, 2008
9.261
9.702
9.128
9.530
552,388
+0.24(+2.53%)
Apr 01, 2008
9.167
9.339
9.069
9.295
423,470
+0.37(+4.12%)
Mar 31, 2008
9.094
9.197
8.883
8.927
715,371
-0.17(-1.89%)
Mar 28, 2008
9.015
9.363
8.765
9.099
652,952
+0.31(+3.57%)
Mar 27, 2008
8.501
9.055
8.461
8.785
814,069
+0.33(+3.88%)
Mar 26, 2008
8.236
8.481
8.172
8.457
436,231
+0.18(+2.19%)
Mar 25, 2008
8.182
8.349
8.050
8.275
253,960
+0.06(+0.72%)
Mar 24, 2008
7.863
8.422
7.863
8.216
382,061
+0.37(+4.75%)
Mar 21, 2008
7.937
8.069
7.721
7.844
1,157,405
+0.00(+0.00%)
Mar 20, 2008
7.937
8.069
7.721
7.844
1,157,405
+0.13(+1.72%)
Mar 19, 2008
8.260
8.260
7.711
7.711
381,996
-0.52(-6.31%)
Mar 18, 2008
7.996
8.231
7.770
8.231
423,070
+0.41(+5.27%)
Mar 17, 2008
7.417
7.976
7.354
7.819
395,116
+0.16(+2.05%)
Mar 14, 2008
7.991
8.015
7.618
7.662
644,793
-0.25(-3.22%)
Mar 13, 2008
7.505
7.986
7.427
7.917
731,078
+0.28(+3.66%)
Mar 12, 2008
7.907
8.030
7.628
7.638
421,545
-0.21(-2.69%)
Mar 11, 2008
7.555
7.942
7.540
7.849
533,214
+0.51(+7.02%)
Mar 10, 2008
7.628
7.711
7.314
7.334
733,983
-0.24(-3.17%)
Mar 07, 2008
7.304
7.613
7.231
7.574
748,017
+0.20(+2.66%)
Mar 06, 2008
7.491
7.535
7.309
7.378
775,955
-0.19(-2.46%)
Mar 05, 2008
7.648
7.760
7.466
7.564
647,241
+0.00(+0.00%)
Mar 04, 2008
7.501
7.721
7.417
7.564
633,574
-0.08(-1.03%)
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
.