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 (%)
Feb 29, 2024
4.450
4.470
4.320
4.350
69,063
+0.01(+0.23%)
Feb 28, 2024
4.380
4.420
4.340
4.340
88,820
-0.10(-2.25%)
Feb 27, 2024
4.390
4.520
4.370
4.440
127,929
+0.08(+1.83%)
Feb 26, 2024
4.400
4.415
4.280
4.360
111,768
-0.07(-1.58%)
Feb 23, 2024
4.400
4.440
4.300
4.430
101,822
+0.05(+1.14%)
Feb 22, 2024
4.390
4.480
4.360
4.380
140,248
+0.00(+0.00%)
Feb 21, 2024
4.430
4.465
4.380
4.380
108,590
-0.06(-1.35%)
Feb 20, 2024
4.540
4.630
4.420
4.440
115,837
-0.20(-4.31%)
Feb 16, 2024
4.720
4.860
4.600
4.640
126,836
-0.14(-2.93%)
Feb 15, 2024
4.570
4.790
4.570
4.780
111,600
+0.28(+6.22%)
Feb 14, 2024
4.560
4.605
4.430
4.500
134,740
-0.03(-0.66%)
Feb 13, 2024
4.670
4.740
4.460
4.530
174,839
-0.42(-8.48%)
Feb 12, 2024
4.770
4.990
4.770
4.950
145,147
+0.17(+3.56%)
Feb 09, 2024
4.750
4.850
4.670
4.780
102,769
+0.07(+1.49%)
Feb 08, 2024
4.590
4.710
4.560
4.710
69,239
+0.12(+2.61%)
Feb 07, 2024
4.570
4.660
4.500
4.590
115,004
+0.05(+1.10%)
Feb 06, 2024
4.600
4.729
4.520
4.540
71,793
-0.11(-2.37%)
Feb 05, 2024
4.650
4.710
4.580
4.650
103,672
+0.00(+0.00%)
Feb 02, 2024
4.720
4.790
4.650
4.650
125,149
-0.17(-3.53%)
Feb 01, 2024
4.770
4.860
4.650
4.820
133,152
+0.09(+1.90%)
Jan 31, 2024
5.020
5.040
4.700
4.730
170,687
-0.27(-5.40%)
Jan 30, 2024
4.910
5.090
4.910
5.000
116,551
+0.05(+1.01%)
Jan 29, 2024
4.950
4.960
4.840
4.950
97,723
+0.04(+0.81%)
Jan 26, 2024
5.000
5.030
4.864
4.910
92,705
-0.04(-0.81%)
Jan 25, 2024
4.920
4.980
4.831
4.950
130,379
+0.11(+2.27%)
Jan 24, 2024
5.000
5.028
4.790
4.840
136,070
-0.08(-1.63%)
Jan 23, 2024
5.190
5.190
4.910
4.920
107,376
-0.19(-3.72%)
Jan 22, 2024
4.840
5.120
4.830
5.110
136,993
+0.32(+6.68%)
Jan 19, 2024
4.740
4.810
4.610
4.790
134,322
+0.11(+2.35%)
Jan 18, 2024
4.780
4.780
4.640
4.680
111,933
-0.03(-0.64%)
Jan 17, 2024
4.830
4.890
4.700
4.710
155,009
-0.18(-3.68%)
Jan 16, 2024
5.140
5.125
4.880
4.890
116,698
-0.28(-5.42%)
Jan 12, 2024
5.250
5.280
5.120
5.170
70,094
+0.01(+0.19%)
Jan 11, 2024
5.140
5.170
5.020
5.160
112,080
-0.03(-0.58%)
Jan 10, 2024
5.220
5.270
5.110
5.190
111,166
-0.02(-0.38%)
Jan 09, 2024
5.190
5.290
5.140
5.210
126,205
-0.01(-0.19%)
Jan 08, 2024
5.060
5.280
5.030
5.220
96,326
+0.14(+2.76%)
Jan 05, 2024
5.000
5.160
5.000
5.080
289,084
+0.00(+0.00%)
Jan 04, 2024
5.130
5.210
5.025
5.080
149,793
+0.01(+0.20%)
Jan 03, 2024
5.390
5.390
5.070
5.070
142,966
-0.38(-6.97%)
Jan 02, 2024
5.450
5.540
5.390
5.450
153,216
+0.04(+0.74%)
Dec 29, 2023
5.500
5.570
5.410
5.410
125,009
-0.12(-2.17%)
Dec 28, 2023
5.490
5.590
5.440
5.530
205,492
+0.03(+0.55%)
Dec 27, 2023
5.550
5.629
5.450
5.500
125,246
+0.04(+0.73%)
Dec 26, 2023
5.310
5.635
5.310
5.460
194,577
+0.20(+3.80%)
Dec 22, 2023
5.380
5.500
5.230
5.260
177,676
-0.14(-2.59%)
Dec 21, 2023
5.180
5.420
5.100
5.400
134,472
+0.24(+4.65%)
Dec 20, 2023
5.210
5.230
4.970
5.160
218,585
+0.02(+0.39%)
Dec 19, 2023
4.930
5.150
4.870
5.140
195,341
+0.26(+5.33%)
Dec 18, 2023
4.980
4.980
4.740
4.880
160,618
-0.03(-0.61%)
Dec 15, 2023
4.980
4.990
4.820
4.910
267,339
-0.03(-0.61%)
Dec 14, 2023
4.870
5.060
4.740
4.940
207,795
+0.19(+4.00%)
Dec 13, 2023
4.420
4.780
4.413
4.750
233,005
+0.30(+6.74%)
Dec 12, 2023
4.640
4.640
4.440
4.450
161,122
-0.20(-4.30%)
Dec 11, 2023
4.800
4.800
4.630
4.650
171,100
-0.16(-3.33%)
Dec 08, 2023
4.740
4.846
4.710
4.810
75,628
+0.05(+1.05%)
Dec 07, 2023
4.750
4.780
4.640
4.760
82,093
+0.05(+1.06%)
Dec 06, 2023
4.770
4.910
4.670
4.710
106,908
+0.00(+0.00%)
Dec 05, 2023
4.980
4.980
4.700
4.710
142,195
-0.30(-5.99%)
Dec 04, 2023
4.910
5.060
4.900
5.010
85,522
+0.13(+2.66%)
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
.