Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tredegar Corp
(NY:
TG
)
5.650
-0.080 (-1.40%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 22, 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 (%)
Aug 22, 2024
5.700
5.720
5.630
5.650
53,413
-0.08(-1.40%)
Aug 21, 2024
5.810
5.810
5.680
5.730
39,540
+0.01(+0.17%)
Aug 20, 2024
5.820
5.885
5.680
5.720
72,858
-0.13(-2.22%)
Aug 19, 2024
5.690
5.900
5.680
5.850
167,502
+0.17(+2.99%)
Aug 16, 2024
5.630
5.790
5.630
5.680
68,440
+0.05(+0.89%)
Aug 15, 2024
5.640
5.785
5.580
5.630
104,374
+0.17(+3.11%)
Aug 14, 2024
5.540
5.580
5.460
5.460
56,130
-0.03(-0.55%)
Aug 13, 2024
5.400
5.525
5.350
5.490
49,453
+0.16(+3.00%)
Aug 12, 2024
5.380
5.420
5.300
5.330
64,947
-0.02(-0.37%)
Aug 09, 2024
5.580
5.580
5.330
5.350
53,406
-0.23(-4.12%)
Aug 08, 2024
5.380
5.630
5.380
5.580
115,560
+0.19(+3.53%)
Aug 07, 2024
5.220
5.965
5.220
5.390
151,723
+0.37(+7.37%)
Aug 06, 2024
4.910
5.050
4.910
5.020
62,494
+0.14(+2.87%)
Aug 05, 2024
5.160
5.160
4.870
4.880
112,041
-0.37(-7.05%)
Aug 02, 2024
5.340
5.430
5.210
5.250
77,258
-0.30(-5.41%)
Aug 01, 2024
5.750
5.780
5.440
5.550
132,441
-0.16(-2.80%)
Jul 31, 2024
5.860
5.860
5.650
5.710
138,128
-0.10(-1.72%)
Jul 30, 2024
5.880
5.880
5.680
5.810
56,575
-0.09(-1.53%)
Jul 29, 2024
6.020
6.020
5.890
5.900
60,077
-0.10(-1.67%)
Jul 26, 2024
6.150
6.160
5.840
6.000
49,802
-0.03(-0.50%)
Jul 25, 2024
5.910
6.175
5.845
6.030
75,786
+0.21(+3.61%)
Jul 24, 2024
5.890
6.095
5.780
5.820
88,975
-0.11(-1.85%)
Jul 23, 2024
5.670
5.970
5.640
5.930
73,247
+0.26(+4.59%)
Jul 22, 2024
5.790
5.790
5.560
5.670
85,860
-0.14(-2.41%)
Jul 19, 2024
5.720
5.880
5.605
5.810
118,467
+0.10(+1.75%)
Jul 18, 2024
5.600
5.770
5.600
5.710
89,922
+0.05(+0.88%)
Jul 17, 2024
5.700
5.865
5.595
5.660
109,388
-0.09(-1.57%)
Jul 16, 2024
5.470
5.810
5.470
5.750
108,989
+0.33(+6.09%)
Jul 15, 2024
5.240
5.460
5.230
5.420
99,754
+0.24(+4.63%)
Jul 12, 2024
5.140
5.300
5.090
5.180
105,020
+0.08(+1.57%)
Jul 11, 2024
4.920
5.150
4.880
5.100
349,017
+0.28(+5.81%)
Jul 10, 2024
4.760
4.840
4.760
4.820
58,861
+0.05(+1.05%)
Jul 09, 2024
4.720
4.780
4.690
4.770
48,308
+0.05(+1.06%)
Jul 08, 2024
4.630
4.748
4.620
4.720
61,896
+0.10(+2.16%)
Jul 05, 2024
4.730
4.730
4.580
4.620
125,856
-0.10(-2.12%)
Jul 03, 2024
4.700
4.760
4.650
4.720
28,305
+0.04(+0.85%)
Jul 02, 2024
4.700
4.715
4.596
4.680
61,148
-0.02(-0.43%)
Jul 01, 2024
4.850
4.950
4.650
4.700
96,130
-0.09(-1.88%)
Jun 28, 2024
4.540
4.860
4.475
4.790
369,814
+0.32(+7.16%)
Jun 27, 2024
4.360
4.560
4.347
4.470
96,291
+0.09(+2.05%)
Jun 26, 2024
4.360
4.390
4.305
4.380
94,336
+0.00(+0.00%)
Jun 25, 2024
4.580
4.580
4.370
4.380
84,557
-0.21(-4.58%)
Jun 24, 2024
4.790
4.819
4.570
4.590
142,520
-0.18(-3.77%)
Jun 21, 2024
4.740
4.830
4.700
4.770
94,900
+0.03(+0.63%)
Jun 20, 2024
4.710
4.850
4.700
4.740
60,745
-0.04(-0.84%)
Jun 18, 2024
5.070
5.070
4.740
4.780
145,653
-0.28(-5.53%)
Jun 17, 2024
5.020
5.060
4.910
5.060
53,955
+0.00(+0.00%)
Jun 14, 2024
4.950
5.080
4.900
5.060
96,016
+0.08(+1.61%)
Jun 13, 2024
5.150
5.150
4.940
4.980
68,045
-0.20(-3.86%)
Jun 12, 2024
5.260
5.300
5.150
5.180
73,346
+0.04(+0.78%)
Jun 11, 2024
5.200
5.220
5.050
5.140
77,754
-0.01(-0.19%)
Jun 10, 2024
5.270
5.270
5.090
5.150
72,637
-0.19(-3.56%)
Jun 07, 2024
5.400
5.470
5.340
5.340
81,592
-0.04(-0.74%)
Jun 06, 2024
5.330
5.390
5.330
5.380
95,595
+0.04(+0.75%)
Jun 05, 2024
5.390
5.410
5.250
5.340
110,648
-0.07(-1.29%)
Jun 04, 2024
5.410
5.450
5.360
5.410
81,095
-0.01(-0.18%)
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
.