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
)
5.060
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 28, 2004
7.172
7.236
7.059
7.113
107,670
-0.06(-0.82%)
May 27, 2004
7.064
7.182
7.019
7.172
111,733
+0.11(+1.53%)
May 26, 2004
7.064
7.098
7.010
7.064
118,234
+0.00(+0.00%)
May 25, 2004
6.990
7.103
6.872
7.064
234,031
+0.02(+0.35%)
May 24, 2004
6.783
7.039
6.783
7.039
581,625
+0.26(+3.77%)
May 21, 2004
6.891
6.891
6.670
6.783
178,774
-0.06(-0.93%)
May 20, 2004
6.694
6.862
6.675
6.847
171,866
+0.16(+2.35%)
May 19, 2004
6.699
6.793
6.680
6.690
694,781
-0.01(-0.15%)
May 18, 2004
6.596
6.709
6.581
6.699
280,756
+0.13(+1.95%)
May 17, 2004
6.645
6.694
6.547
6.571
272,833
-0.07(-1.11%)
May 14, 2004
6.685
6.768
6.596
6.645
223,670
-0.05(-0.74%)
May 13, 2004
6.660
6.758
6.473
6.694
706,157
-0.01(-0.22%)
May 12, 2004
6.532
6.749
6.424
6.709
234,640
+0.14(+2.10%)
May 11, 2004
6.463
6.630
6.448
6.571
208,231
+0.13(+2.06%)
May 10, 2004
6.448
6.537
6.296
6.439
395,740
-0.06(-0.91%)
May 07, 2004
6.478
6.522
6.404
6.498
347,796
-0.03(-0.45%)
May 06, 2004
6.350
6.532
6.276
6.527
230,577
+0.13(+2.00%)
May 05, 2004
6.522
6.547
6.399
6.399
146,269
-0.12(-1.81%)
May 04, 2004
6.375
6.571
6.375
6.517
206,402
+0.09(+1.46%)
May 03, 2004
6.517
6.547
6.375
6.424
242,970
-0.12(-1.81%)
Apr 30, 2004
6.758
6.758
6.503
6.542
222,248
-0.22(-3.20%)
Apr 29, 2004
6.645
6.793
6.611
6.758
552,574
+0.09(+1.33%)
Apr 28, 2004
7.064
7.064
6.670
6.670
479,236
-0.39(-5.57%)
Apr 27, 2004
7.034
7.177
7.000
7.064
491,425
+0.03(+0.42%)
Apr 26, 2004
7.290
7.310
6.995
7.034
377,457
-0.26(-3.51%)
Apr 23, 2004
7.433
7.433
7.034
7.290
184,462
-0.17(-2.24%)
Apr 22, 2004
7.019
7.457
7.019
7.457
210,059
+0.44(+6.24%)
Apr 21, 2004
7.014
7.059
6.931
7.019
232,406
+0.00(+0.07%)
Apr 20, 2004
7.113
7.138
6.990
7.014
169,835
-0.07(-0.97%)
Apr 19, 2004
7.024
7.118
6.950
7.083
116,203
+0.04(+0.63%)
Apr 16, 2004
7.024
7.083
6.950
7.039
126,360
+0.06(+0.85%)
Apr 15, 2004
6.891
7.014
6.891
6.980
294,774
+0.07(+1.07%)
Apr 14, 2004
6.867
6.941
6.808
6.906
174,507
+0.01(+0.21%)
Apr 13, 2004
7.088
7.231
6.891
6.891
171,663
-0.23(-3.25%)
Apr 12, 2004
7.039
7.192
7.014
7.123
178,164
+0.11(+1.54%)
Apr 08, 2004
7.147
7.172
6.916
7.014
264,098
-0.10(-1.38%)
Apr 07, 2004
6.985
7.261
6.985
7.113
205,183
+0.09(+1.33%)
Apr 06, 2004
7.231
7.246
6.926
7.019
235,859
-0.25(-3.39%)
Apr 05, 2004
7.167
7.275
7.123
7.265
262,269
+0.15(+2.07%)
Apr 02, 2004
7.359
7.393
7.118
7.118
230,984
-0.16(-2.23%)
Apr 01, 2004
7.177
7.325
7.138
7.280
241,954
+0.08(+1.09%)
Mar 31, 2004
7.054
7.201
6.946
7.201
267,957
+0.14(+2.02%)
Mar 30, 2004
7.049
7.088
6.941
7.059
181,821
-0.01(-0.21%)
Mar 29, 2004
6.773
7.083
6.773
7.074
267,348
+0.30(+4.43%)
Mar 26, 2004
6.704
6.852
6.694
6.773
148,098
+0.02(+0.29%)
Mar 25, 2004
6.611
6.867
6.562
6.754
184,259
+0.19(+2.93%)
Mar 24, 2004
6.744
6.744
6.503
6.562
201,323
-0.18(-2.70%)
Mar 23, 2004
6.645
6.837
6.645
6.744
329,309
+0.25(+3.79%)
Mar 22, 2004
6.744
6.744
6.443
6.498
257,800
-0.27(-4.00%)
Mar 19, 2004
6.916
6.916
6.744
6.768
153,176
-0.10(-1.43%)
Mar 18, 2004
6.852
6.901
6.744
6.867
222,858
-0.02(-0.36%)
Mar 17, 2004
6.758
6.985
6.758
6.891
553,793
+0.15(+2.19%)
Mar 16, 2004
6.581
6.758
6.581
6.744
334,998
+0.16(+2.47%)
Mar 15, 2004
6.714
6.729
6.557
6.581
341,499
-0.13(-1.98%)
Mar 12, 2004
6.547
6.714
6.517
6.714
300,056
+0.19(+2.94%)
Mar 11, 2004
6.439
6.576
6.434
6.522
519,663
+0.02(+0.38%)
Mar 10, 2004
6.571
6.704
6.478
6.498
247,439
-0.08(-1.27%)
Mar 09, 2004
6.611
6.690
6.498
6.581
254,956
-0.06(-0.96%)
Mar 08, 2004
6.793
6.891
6.640
6.645
177,148
-0.15(-2.17%)
Mar 05, 2004
6.768
6.847
6.754
6.793
474,970
-0.10(-1.43%)
Mar 04, 2004
6.754
6.906
6.719
6.891
247,033
+0.14(+2.04%)
Mar 03, 2004
6.842
6.842
6.630
6.754
260,441
-0.09(-1.37%)
Mar 02, 2004
7.054
7.054
6.842
6.847
125,548
-0.16(-2.25%)
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
.