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
)
5.410
+0.060 (+1.12%)
Official Closing Price
Updated: 4:10 PM EDT, May 30, 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
7.492
7.531
7.443
7.507
338,655
+0.08(+1.13%)
May 27, 2005
7.334
7.448
7.285
7.423
113,359
+0.07(+1.00%)
May 26, 2005
7.197
7.393
7.128
7.349
158,458
+0.20(+2.82%)
May 25, 2005
7.531
7.531
7.074
7.147
189,744
-0.43(-5.71%)
May 24, 2005
7.531
7.625
7.393
7.581
80,245
+0.03(+0.46%)
May 23, 2005
7.576
7.689
7.497
7.546
87,152
+0.00(+0.00%)
May 20, 2005
7.905
7.905
7.487
7.546
172,273
-0.35(-4.49%)
May 19, 2005
7.832
7.960
7.733
7.900
95,278
+0.08(+1.07%)
May 18, 2005
7.728
7.871
7.723
7.817
149,113
+0.16(+2.12%)
May 17, 2005
7.546
7.684
7.398
7.654
87,964
+0.08(+1.11%)
May 16, 2005
7.285
7.571
7.285
7.571
131,033
+0.31(+4.20%)
May 13, 2005
7.457
7.467
7.138
7.265
137,940
-0.15(-2.06%)
May 12, 2005
7.556
7.654
7.393
7.418
150,739
-0.13(-1.76%)
May 11, 2005
7.659
7.772
7.448
7.551
224,483
-0.08(-1.03%)
May 10, 2005
7.876
7.876
7.610
7.630
179,180
-0.26(-3.25%)
May 09, 2005
7.841
7.920
7.797
7.886
84,105
+0.04(+0.56%)
May 06, 2005
7.876
7.930
7.733
7.841
179,383
+0.00(+0.06%)
May 05, 2005
7.969
7.994
7.802
7.836
241,751
-0.16(-2.03%)
May 04, 2005
7.886
7.999
7.684
7.999
310,213
+0.15(+1.88%)
May 03, 2005
7.925
7.999
7.748
7.851
320,168
-0.11(-1.36%)
May 02, 2005
7.979
8.048
7.782
7.960
119,453
-0.04(-0.55%)
Apr 29, 2005
8.033
8.117
7.920
8.004
215,138
-0.00(-0.06%)
Apr 28, 2005
8.014
8.102
7.886
8.009
289,898
-0.06(-0.79%)
Apr 27, 2005
7.999
8.235
7.930
8.073
238,704
+0.02(+0.31%)
Apr 26, 2005
8.294
8.294
7.974
8.048
276,896
-0.33(-3.94%)
Apr 25, 2005
8.181
8.388
8.024
8.378
240,126
+0.20(+2.47%)
Apr 22, 2005
8.398
8.442
8.083
8.176
298,024
-0.26(-3.04%)
Apr 21, 2005
8.368
8.550
8.348
8.432
267,551
+0.13(+1.60%)
Apr 20, 2005
8.437
8.516
8.299
8.299
231,593
-0.14(-1.69%)
Apr 19, 2005
8.427
8.590
8.353
8.442
327,075
+0.01(+0.18%)
Apr 18, 2005
8.270
8.491
8.176
8.427
151,551
+0.23(+2.76%)
Apr 15, 2005
8.486
8.486
8.196
8.201
203,964
-0.28(-3.31%)
Apr 14, 2005
8.516
8.555
8.476
8.481
325,043
-0.02(-0.23%)
Apr 13, 2005
8.570
8.590
8.496
8.501
315,292
-0.14(-1.65%)
Apr 12, 2005
8.319
8.644
8.270
8.644
205,996
+0.28(+3.29%)
Apr 11, 2005
8.491
8.565
8.358
8.368
205,996
-0.10(-1.16%)
Apr 08, 2005
8.668
8.668
8.457
8.467
124,126
-0.14(-1.60%)
Apr 07, 2005
8.531
8.718
8.442
8.604
88,371
+0.11(+1.33%)
Apr 06, 2005
8.555
8.663
8.491
8.491
174,304
+0.01(+0.17%)
Apr 05, 2005
8.467
8.555
8.403
8.476
148,301
+0.07(+0.82%)
Apr 04, 2005
8.245
8.432
8.102
8.407
165,975
+0.16(+1.97%)
Apr 01, 2005
8.245
8.417
8.147
8.245
186,290
-0.05(-0.65%)
Mar 31, 2005
8.334
8.407
8.216
8.299
170,444
-0.09(-1.11%)
Mar 30, 2005
8.137
8.393
8.137
8.393
119,250
+0.27(+3.33%)
Mar 29, 2005
8.235
8.412
8.102
8.122
177,961
-0.11(-1.32%)
Mar 28, 2005
8.398
8.467
8.220
8.230
124,938
-0.18(-2.11%)
Mar 24, 2005
8.462
8.486
8.358
8.407
146,066
-0.01(-0.18%)
Mar 23, 2005
8.476
8.486
8.358
8.422
140,784
-0.10(-1.21%)
Mar 22, 2005
8.639
8.723
8.521
8.526
133,877
-0.15(-1.70%)
Mar 21, 2005
8.565
8.703
8.565
8.673
181,211
+0.04(+0.51%)
Mar 18, 2005
8.880
8.880
8.614
8.629
580,812
-0.17(-1.90%)
Mar 17, 2005
8.713
8.821
8.595
8.796
117,218
+0.12(+1.42%)
Mar 16, 2005
8.782
8.782
8.590
8.673
138,753
-0.11(-1.29%)
Mar 15, 2005
8.811
8.959
8.782
8.787
127,782
+0.04(+0.51%)
Mar 14, 2005
8.693
8.777
8.673
8.742
147,488
+0.05(+0.57%)
Mar 11, 2005
8.614
8.713
8.614
8.693
161,912
+0.01(+0.17%)
Mar 10, 2005
8.688
8.757
8.614
8.678
174,101
-0.06(-0.68%)
Mar 09, 2005
8.565
8.782
8.516
8.737
203,964
+0.07(+0.85%)
Mar 08, 2005
8.713
8.762
8.614
8.663
177,148
-0.07(-0.79%)
Mar 07, 2005
8.491
8.855
8.491
8.732
122,704
-0.00(-0.06%)
Mar 04, 2005
8.639
8.846
8.516
8.737
73,134
+0.13(+1.54%)
Mar 03, 2005
8.580
8.634
8.447
8.604
225,499
+0.02(+0.29%)
Mar 02, 2005
8.668
8.777
8.555
8.580
130,830
-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
.