Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.340 -0.100 (-1.84%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 23, 2024 5.440 5.440 5.310 5.340 94,984 -0.10(-1.84%)
May 22, 2024 5.390 5.490 5.380 5.440 90,637 -0.02(-0.37%)
May 21, 2024 5.300 5.460 5.300 5.460 118,018 +0.14(+2.63%)
May 20, 2024 5.350 5.420 5.310 5.320 129,276 -0.03(-0.56%)
May 17, 2024 6.020 6.020 5.290 5.350 342,031 -0.73(-12.01%)
May 16, 2024 6.410 6.470 6.060 6.080 88,360 -0.42(-6.46%)
May 15, 2024 6.590 6.620 6.460 6.500 66,352 -0.05(-0.76%)
May 14, 2024 6.590 6.590 6.390 6.550 112,929 +0.09(+1.39%)
May 13, 2024 6.500 6.600 6.355 6.460 106,088 -0.03(-0.46%)
May 10, 2024 6.430 6.490 6.330 6.490 87,601 +0.06(+0.93%)
May 09, 2024 6.500 6.550 6.410 6.430 128,191 +0.07(+1.10%)
May 08, 2024 6.200 6.370 6.130 6.360 66,062 +0.10(+1.60%)
May 07, 2024 6.380 6.380 6.260 6.260 103,190 -0.13(-2.03%)
May 06, 2024 6.360 6.440 6.330 6.390 59,795 +0.06(+0.95%)
May 03, 2024 6.450 6.450 6.260 6.330 140,249 -0.03(-0.47%)
May 02, 2024 6.380 6.470 6.340 6.360 72,091 +0.03(+0.47%)
May 01, 2024 6.440 6.505 6.325 6.330 90,728 -0.05(-0.78%)
Apr 30, 2024 6.550 6.560 6.350 6.380 148,111 -0.20(-3.04%)
Apr 29, 2024 6.580 6.690 6.550 6.580 99,473 +0.02(+0.30%)
Apr 26, 2024 6.590 6.790 6.445 6.560 99,358 +0.00(+0.00%)
Apr 25, 2024 6.420 6.580 6.420 6.560 84,690 +0.10(+1.55%)
Apr 24, 2024 6.410 6.510 6.380 6.460 101,664 -0.01(-0.15%)
Apr 23, 2024 6.410 6.624 6.410 6.470 87,252 +0.03(+0.47%)
Apr 22, 2024 6.440 6.470 6.350 6.440 101,232 -0.02(-0.31%)
Apr 19, 2024 6.440 6.560 6.440 6.460 123,309 -0.01(-0.15%)
Apr 18, 2024 6.350 6.555 6.300 6.470 212,260 +0.13(+2.05%)
Apr 17, 2024 6.380 6.490 6.300 6.340 88,533 +0.04(+0.63%)
Apr 16, 2024 6.500 6.500 6.210 6.300 143,092 -0.25(-3.82%)
Apr 15, 2024 6.450 6.675 6.440 6.550 133,374 +0.10(+1.55%)
Apr 12, 2024 6.430 6.495 6.310 6.450 303,047 +0.02(+0.31%)
Apr 11, 2024 6.480 6.502 6.330 6.430 80,090 -0.04(-0.62%)
Apr 10, 2024 6.330 6.530 6.300 6.470 127,188 +0.06(+0.94%)
Apr 09, 2024 6.500 6.510 6.330 6.410 91,679 -0.05(-0.77%)
Apr 08, 2024 6.570 6.660 6.380 6.460 102,591 -0.10(-1.52%)
Apr 05, 2024 6.520 6.690 6.480 6.560 76,500 +0.00(+0.00%)
Apr 04, 2024 6.480 6.640 6.409 6.560 82,188 +0.16(+2.50%)
Apr 03, 2024 6.520 6.630 6.380 6.400 111,759 -0.15(-2.29%)
Apr 02, 2024 6.340 6.570 6.320 6.550 121,040 +0.17(+2.66%)
Apr 01, 2024 6.530 6.570 6.371 6.380 124,768 -0.14(-2.15%)
Mar 28, 2024 6.520 6.780 6.520 6.520 196,676 +0.03(+0.46%)
Mar 27, 2024 6.250 6.490 6.250 6.490 142,174 +0.28(+4.51%)
Mar 26, 2024 6.080 6.320 5.860 6.210 285,571 +0.19(+3.16%)
Mar 25, 2024 6.040 6.210 6.000 6.020 264,124 -0.03(-0.50%)
Mar 22, 2024 6.000 6.150 5.970 6.050 151,535 +0.00(+0.00%)
Mar 21, 2024 5.960 6.190 5.900 6.050 240,838 +0.31(+5.40%)
Mar 20, 2024 5.300 5.780 5.280 5.740 287,225 +0.47(+8.92%)
Mar 19, 2024 4.920 5.340 4.920 5.270 232,411 +0.32(+6.46%)
Mar 18, 2024 5.000 5.140 4.880 4.950 340,546 -0.12(-2.37%)
Mar 15, 2024 3.980 5.070 3.980 5.070 741,764 +1.06(+26.43%)
Mar 14, 2024 4.120 4.120 3.990 4.010 209,205 -0.10(-2.43%)
Mar 13, 2024 4.110 4.150 4.065 4.110 107,089 -0.04(-0.96%)
Mar 12, 2024 4.330 4.330 4.105 4.150 144,105 -0.17(-3.94%)
Mar 11, 2024 4.340 4.370 4.300 4.320 103,813 -0.02(-0.46%)
Mar 08, 2024 4.510 4.558 4.312 4.340 83,102 -0.09(-2.03%)
Mar 07, 2024 4.220 4.440 4.220 4.430 116,848 +0.25(+5.98%)
Mar 06, 2024 4.230 4.250 4.030 4.180 124,543 +0.00(+0.00%)
Mar 05, 2024 4.130 4.230 4.115 4.180 132,046 +0.01(+0.24%)
Mar 04, 2024 4.260 4.290 4.080 4.170 192,928 -0.05(-1.18%)
Mar 01, 2024 4.350 4.400 4.220 4.220 154,620 -0.13(-2.99%)
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.