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
)
5.340
-0.040 (-0.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2009
6.749
6.906
6.458
6.901
381,656
+0.21(+3.09%)
May 28, 2009
6.832
6.882
6.478
6.694
258,109
-0.06(-0.95%)
May 27, 2009
6.709
6.896
6.685
6.758
325,596
+0.02(+0.37%)
May 26, 2009
6.640
6.886
6.616
6.734
297,610
+0.06(+0.88%)
May 22, 2009
6.882
6.950
6.660
6.675
263,669
-0.14(-2.09%)
May 21, 2009
6.950
6.950
6.690
6.818
327,855
-0.22(-3.15%)
May 20, 2009
7.138
7.325
6.995
7.039
278,895
-0.05(-0.76%)
May 19, 2009
7.206
7.251
6.985
7.093
267,082
-0.16(-2.24%)
May 18, 2009
7.576
7.610
6.995
7.256
380,360
-0.24(-3.15%)
May 15, 2009
7.556
7.585
7.384
7.492
299,332
-0.08(-1.04%)
May 14, 2009
7.694
7.841
7.546
7.571
251,348
-0.11(-1.41%)
May 13, 2009
7.851
8.019
7.630
7.679
230,783
-0.33(-4.12%)
May 12, 2009
8.019
8.078
7.787
8.009
173,205
+0.02(+0.31%)
May 11, 2009
8.019
8.161
7.889
7.984
223,030
-0.19(-2.35%)
May 08, 2009
8.053
8.250
7.881
8.176
244,091
+0.23(+2.91%)
May 07, 2009
8.747
8.747
7.817
7.945
501,737
-0.82(-9.33%)
May 06, 2009
8.806
8.806
8.412
8.762
467,776
+0.15(+1.77%)
May 05, 2009
8.649
8.663
8.422
8.609
220,083
-0.12(-1.35%)
May 04, 2009
8.688
8.747
8.496
8.727
259,035
+0.17(+1.96%)
May 01, 2009
8.590
8.732
8.457
8.560
464,576
-0.09(-1.08%)
Apr 30, 2009
8.531
8.801
8.491
8.654
485,351
+0.18(+2.09%)
Apr 29, 2009
8.737
8.772
8.388
8.476
533,569
-0.21(-2.38%)
Apr 28, 2009
8.575
8.895
8.407
8.683
297,463
+0.06(+0.74%)
Apr 27, 2009
8.604
8.841
8.496
8.619
353,964
-0.18(-2.07%)
Apr 24, 2009
8.590
8.924
8.471
8.801
473,005
+0.31(+3.59%)
Apr 23, 2009
8.683
8.693
8.329
8.496
269,530
-0.17(-1.93%)
Apr 22, 2009
8.486
8.885
8.486
8.663
265,412
+0.00(+0.00%)
Apr 21, 2009
8.220
8.723
8.132
8.663
478,123
+0.38(+4.64%)
Apr 20, 2009
8.545
8.619
8.245
8.280
273,751
-0.50(-5.66%)
Apr 17, 2009
8.737
8.885
8.624
8.777
197,941
+0.07(+0.79%)
Apr 16, 2009
8.590
8.777
8.467
8.708
379,035
+0.18(+2.14%)
Apr 15, 2009
8.166
8.634
8.078
8.526
288,508
+0.28(+3.34%)
Apr 14, 2009
8.452
8.521
8.220
8.250
273,256
-0.39(-4.50%)
Apr 13, 2009
8.762
8.762
8.363
8.639
347,091
-0.22(-2.45%)
Apr 09, 2009
8.831
8.942
8.703
8.855
454,695
+0.22(+2.57%)
Apr 08, 2009
8.462
8.723
8.422
8.634
310,008
+0.27(+3.18%)
Apr 07, 2009
8.417
8.624
8.270
8.368
381,930
-0.15(-1.79%)
Apr 06, 2009
8.678
8.678
8.329
8.521
473,714
-0.31(-3.46%)
Apr 03, 2009
8.831
8.880
8.614
8.826
292,921
+0.00(+0.00%)
Apr 02, 2009
8.565
8.939
8.417
8.826
447,697
+0.49(+5.91%)
Apr 01, 2009
7.920
8.432
7.704
8.334
387,488
+0.30(+3.67%)
Mar 31, 2009
8.088
8.289
7.900
8.038
277,693
+0.08(+1.05%)
Mar 30, 2009
8.033
8.053
7.699
7.955
282,270
-0.69(-7.97%)
Mar 26, 2009
8.511
8.644
8.300
8.644
307,259
+0.24(+2.87%)
Mar 25, 2009
8.353
8.757
8.161
8.403
368,341
+0.12(+1.49%)
Mar 24, 2009
8.491
8.659
8.240
8.280
268,841
-0.37(-4.32%)
Mar 23, 2009
8.319
8.654
8.304
8.654
289,782
+0.60(+7.46%)
Mar 20, 2009
8.368
8.412
8.053
8.053
510,968
-0.23(-2.79%)
Mar 19, 2009
8.663
8.663
8.235
8.284
281,278
-0.24(-2.85%)
Mar 18, 2009
8.324
8.703
8.230
8.527
347,869
+0.13(+1.60%)
Mar 17, 2009
7.851
8.398
7.827
8.393
296,283
+0.50(+6.30%)
Mar 16, 2009
7.910
8.284
7.851
7.896
381,579
+0.03(+0.44%)
Mar 13, 2009
7.689
7.984
7.462
7.861
0
+0.18(+2.31%)
Mar 12, 2009
7.310
7.817
7.285
7.684
430,902
+0.34(+4.62%)
Mar 11, 2009
7.561
7.704
7.285
7.344
360,132
-0.22(-2.86%)
Mar 10, 2009
7.236
7.704
7.236
7.561
375,833
+0.46(+6.44%)
Mar 09, 2009
7.418
7.477
7.054
7.103
513,609
-0.38(-5.07%)
Mar 06, 2009
7.423
7.674
7.349
7.482
0
+0.12(+1.60%)
Mar 05, 2009
7.600
7.659
7.364
7.364
482,625
-0.47(-6.03%)
Mar 04, 2009
7.836
8.004
7.635
7.836
503,417
+0.01(+0.13%)
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
.