Singapore markets close in 3 hours 43 minutes

Tredegar Corporation (TG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.35+0.10 (+0.98%)
At close: 04:00PM EDT
10.35 -0.01 (-0.10%)
After hours: 04:01PM EDT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 202210.1810.5110.1810.3510.3574,600
04 Aug 202210.3010.3010.1310.2510.2564,600
03 Aug 202210.4010.4010.1610.2610.2671,900
02 Aug 202210.8510.8510.3710.3910.3988,500
01 Aug 202210.5610.8810.4310.8310.83165,500
29 Jul 202210.6010.6810.4110.4810.4883,800
28 Jul 202210.3610.6010.3210.5610.5695,800
27 Jul 202210.2710.4710.2410.4110.4179,700
26 Jul 202210.1510.2610.0310.2210.2294,900
25 Jul 202210.2210.3310.1210.2010.20115,800
22 Jul 202210.3410.369.9910.1710.17121,800
21 Jul 202210.1610.3010.0610.2810.28116,800
20 Jul 202210.2610.3910.1510.3610.36134,500
19 Jul 202210.2410.4210.2210.2410.24111,000
18 Jul 202210.1110.2710.0510.1210.1290,200
15 Jul 202210.0510.089.8810.0110.0184,800
14 Jul 20229.789.939.699.929.9276,900
13 Jul 20229.739.879.729.849.84103,300
12 Jul 20229.799.969.739.799.79111,600
11 Jul 20229.899.969.769.839.83120,700
08 Jul 202210.0710.079.839.939.93133,300
07 Jul 202210.0010.209.9610.0510.05145,500
06 Jul 202210.1910.209.829.979.97150,100
05 Jul 202210.1010.319.9810.3110.31234,800
01 Jul 202210.0010.3610.0010.2510.25137,400
30 Jun 202210.0810.199.9510.0010.00146,000
29 Jun 202210.2810.4510.0310.2110.21105,500
28 Jun 202210.7710.8510.3110.3510.35146,800
27 Jun 202210.6510.7110.4810.6110.6174,500
24 Jun 202210.2710.8510.2410.5510.55709,400
23 Jun 202210.2110.3410.0210.2410.24114,800
22 Jun 202210.0110.399.9510.2510.25158,400
21 Jun 202210.3310.6010.0910.1010.10220,500
17 Jun 202210.6410.7410.2710.2810.28465,100
16 Jun 202211.0511.1310.6010.6410.64156,000
16 Jun 20220.12 Dividend
15 Jun 202211.3111.4111.0511.2611.14140,600
14 Jun 202211.5011.5011.1111.1911.0790,100
13 Jun 202211.8011.8011.3511.4611.34105,600
10 Jun 202212.2212.2611.9111.9611.83113,600
09 Jun 202212.4212.4912.2812.3112.1889,000
08 Jun 202212.6012.6012.2612.4512.3295,400
07 Jun 202212.5912.6712.4712.6312.50143,300
06 Jun 202212.3612.6312.3612.6312.50158,100
03 Jun 202212.3512.4012.2212.3712.2472,200
02 Jun 202212.1712.4012.1212.3912.26101,700
01 Jun 202212.1712.1711.9312.0911.96114,000
31 May 202212.2512.2711.9712.1111.98212,700
27 May 202212.0012.2211.9612.2112.08100,800
26 May 202211.9012.0011.8711.9711.8476,200
25 May 202211.6211.9211.6211.8711.7497,900
24 May 202211.9011.9711.4611.7511.62137,300
23 May 202212.2112.2511.8111.8611.73209,500
20 May 202211.8712.0411.7511.9811.85175,300
19 May 202211.6511.9511.4511.7511.62165,700
18 May 202211.5012.0411.5011.7111.59280,300
17 May 202211.1311.4411.1011.4011.28121,500
16 May 202211.1811.2110.8510.9810.86157,500
13 May 202211.1811.4511.1011.1110.99166,200
12 May 202211.3511.3711.0911.3111.19127,300
11 May 202211.4211.7111.3611.3711.2590,400
10 May 202211.4311.6511.2911.4311.3181,800
09 May 202211.3711.5611.0211.3111.19158,800
06 May 202211.6311.6311.3111.3911.2786,900
05 May 202211.8111.8111.4811.6711.55102,200
04 May 202211.7612.0211.7011.9811.8587,300
03 May 202211.6211.7911.5311.6511.5386,100
02 May 202211.5511.8311.4811.6511.53145,700
29 Apr 202211.6511.7811.4011.4511.33124,600
28 Apr 202211.5311.8611.3811.7711.6492,800
27 Apr 202211.6311.7111.3811.5211.4082,700
26 Apr 202211.7911.8711.4711.6611.54106,700
25 Apr 202211.9212.0411.4511.7711.64100,000
22 Apr 202212.0212.1911.8911.9211.7999,700
21 Apr 202212.4512.4511.9512.0211.89109,000
20 Apr 202212.5512.7312.3412.3812.2599,200
19 Apr 202212.4012.5712.3512.4612.3389,400
18 Apr 202212.4012.6112.3112.4012.27101,000
14 Apr 202212.3212.5912.3212.4212.29129,700
13 Apr 202212.1112.3912.1112.2512.12139,400
12 Apr 202211.8312.1711.8312.0711.94154,700
11 Apr 202211.4611.8711.4611.7511.62161,300
08 Apr 202211.7411.7511.3811.4011.28106,700
07 Apr 202211.6411.7811.5511.7011.58164,000
06 Apr 202211.8411.8411.5911.6011.48108,400
05 Apr 202212.1412.2711.8311.8811.75107,800
04 Apr 202212.2912.2912.0212.1812.0591,000
01 Apr 202212.1312.3812.1112.3212.19130,900
31 Mar 202212.2712.3511.9511.9911.86101,900
30 Mar 202212.2012.4212.1712.2112.08134,400
29 Mar 202212.3312.5612.1912.2412.11158,300
28 Mar 202212.5112.5212.2112.3112.1891,900
25 Mar 202212.5612.6912.4812.6212.49105,000
24 Mar 202212.6412.6412.3012.5412.41125,400
24 Mar 20220.12 Dividend
23 Mar 202212.8012.8012.5212.6312.38108,500
22 Mar 202212.8613.0812.5612.7612.50195,200
21 Mar 202212.7013.1112.6912.8712.61215,500
18 Mar 202212.4413.1512.2012.8012.541,253,500
17 Mar 202212.0012.4511.8612.4512.20191,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...