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, 2006
6.839
6.991
6.785
6.947
259,875
+0.16(+2.38%)
May 30, 2006
7.113
7.133
6.780
6.785
210,715
-0.29(-4.16%)
May 26, 2006
7.143
7.285
7.040
7.079
72,618
-0.01(-0.21%)
May 25, 2006
7.182
7.255
6.947
7.094
167,674
-0.09(-1.23%)
May 24, 2006
7.025
7.300
6.800
7.182
244,780
+0.13(+1.81%)
May 23, 2006
7.206
7.358
7.030
7.054
228,462
-0.09(-1.24%)
May 22, 2006
7.206
7.354
6.976
7.143
200,924
-0.09(-1.29%)
May 19, 2006
7.182
7.319
7.025
7.236
120,146
+0.01(+0.14%)
May 18, 2006
7.466
7.525
7.221
7.226
123,002
-0.24(-3.22%)
May 17, 2006
7.716
7.721
7.334
7.466
201,332
-0.37(-4.75%)
May 16, 2006
7.947
8.030
7.809
7.839
135,037
-0.11(-1.36%)
May 15, 2006
7.844
8.030
7.839
7.947
313,319
+0.11(+1.44%)
May 12, 2006
7.942
7.971
7.731
7.834
314,135
-0.14(-1.72%)
May 11, 2006
8.162
8.162
7.966
7.971
347,996
-0.21(-2.58%)
May 10, 2006
8.113
8.246
8.089
8.182
228,054
+0.00(+0.06%)
May 09, 2006
8.256
8.305
8.158
8.177
95,260
-0.10(-1.24%)
May 08, 2006
8.211
8.363
8.167
8.280
197,456
+0.08(+1.02%)
May 05, 2006
8.187
8.211
8.138
8.197
168,694
+0.06(+0.78%)
May 04, 2006
8.089
8.202
8.040
8.133
271,094
+0.04(+0.55%)
May 03, 2006
7.981
8.113
7.981
8.089
192,356
+0.11(+1.35%)
May 02, 2006
7.898
7.981
7.873
7.981
106,275
+0.09(+1.18%)
May 01, 2006
7.868
7.952
7.839
7.888
214,183
+0.01(+0.19%)
Apr 28, 2006
7.623
7.917
7.623
7.873
114,231
+0.00(+0.06%)
Apr 27, 2006
7.721
8.020
7.618
7.868
208,063
+0.05(+0.63%)
Apr 26, 2006
7.903
8.059
7.770
7.819
293,736
-0.09(-1.18%)
Apr 25, 2006
7.966
7.996
7.844
7.912
134,425
-0.05(-0.62%)
Apr 24, 2006
7.966
8.025
7.844
7.961
210,307
-0.00(-0.06%)
Apr 21, 2006
8.182
8.182
7.893
7.966
219,282
-0.07(-0.85%)
Apr 20, 2006
7.927
8.045
7.903
8.035
318,215
+0.08(+1.05%)
Apr 19, 2006
7.599
7.961
7.599
7.952
518,731
+0.25(+3.31%)
Apr 18, 2006
7.765
7.844
7.613
7.697
287,005
-0.07(-0.88%)
Apr 17, 2006
7.648
7.795
7.599
7.765
181,341
+0.09(+1.21%)
Apr 13, 2006
7.672
7.795
7.520
7.672
245,596
+0.00(+0.00%)
Apr 12, 2006
7.354
7.697
7.354
7.672
189,501
+0.07(+0.97%)
Apr 11, 2006
7.564
7.643
7.383
7.599
223,974
+0.03(+0.45%)
Apr 10, 2006
7.697
7.702
7.525
7.564
164,411
-0.12(-1.59%)
Apr 07, 2006
7.824
7.849
7.648
7.687
293,532
-0.09(-1.13%)
Apr 06, 2006
7.785
7.844
7.711
7.775
109,743
-0.04(-0.50%)
Apr 05, 2006
7.765
7.893
7.697
7.814
158,087
+0.06(+0.76%)
Apr 04, 2006
7.667
7.780
7.599
7.756
147,276
+0.11(+1.41%)
Apr 03, 2006
7.819
7.819
7.584
7.648
230,093
-0.15(-1.95%)
Mar 31, 2006
7.672
7.819
7.643
7.800
300,060
+0.13(+1.66%)
Mar 30, 2006
7.594
7.726
7.584
7.672
263,955
+0.07(+0.97%)
Mar 29, 2006
7.501
7.648
7.456
7.599
386,549
+0.11(+1.51%)
Mar 28, 2006
7.525
7.569
7.447
7.486
221,934
-0.04(-0.52%)
Mar 27, 2006
7.447
7.550
7.447
7.525
188,073
+0.05(+0.66%)
Mar 24, 2006
7.501
7.501
7.432
7.476
211,327
-0.06(-0.85%)
Mar 23, 2006
7.540
7.559
7.412
7.540
285,781
+0.05(+0.65%)
Mar 22, 2006
7.373
7.501
7.349
7.491
160,535
+0.12(+1.66%)
Mar 21, 2006
7.682
7.746
7.349
7.368
147,276
-0.37(-4.81%)
Mar 20, 2006
7.770
7.814
7.682
7.741
110,151
-0.08(-1.00%)
Mar 17, 2006
7.834
7.834
7.746
7.819
578,906
+0.04(+0.50%)
Mar 16, 2006
7.824
7.844
7.721
7.780
98,728
-0.02(-0.31%)
Mar 15, 2006
7.854
7.888
7.653
7.805
147,480
-0.04(-0.56%)
Mar 14, 2006
7.535
7.858
7.515
7.849
238,049
+0.31(+4.16%)
Mar 13, 2006
7.569
7.623
7.461
7.535
268,034
-0.03(-0.45%)
Mar 10, 2006
7.501
7.569
7.471
7.569
110,763
+0.09(+1.25%)
Mar 09, 2006
7.422
7.515
7.398
7.476
286,189
+0.08(+1.06%)
Mar 08, 2006
7.358
7.452
7.236
7.398
159,923
-0.01(-0.13%)
Mar 07, 2006
7.702
7.721
7.373
7.407
387,977
-0.31(-4.06%)
Mar 06, 2006
7.427
7.893
7.427
7.721
168,082
-0.17(-2.17%)
Mar 03, 2006
7.888
7.991
7.805
7.893
162,371
+0.00(+0.00%)
Mar 02, 2006
8.128
8.128
7.839
7.893
200,720
-0.27(-3.30%)
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
.