Singapore markets open in 3 hours 40 minutes

Tredegar Corporation (TG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
5.18+0.04 (+0.78%)
At close: 04:00PM EDT
5.18 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
12 Jun 2023 - 12 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jun 20245.265.305.155.185.1861,091
11 Jun 2024------
10 Jun 20245.275.275.095.155.1572,600
07 Jun 20245.405.475.345.345.3481,600
06 Jun 20245.335.395.335.385.3895,600
05 Jun 20245.395.415.255.345.34110,600
04 Jun 20245.415.455.365.415.4181,100
03 Jun 20245.485.485.365.425.42107,400
31 May 20245.485.505.405.455.4597,500
30 May 20245.355.455.355.415.4165,300
29 May 20245.535.535.335.355.3590,000
28 May 20245.425.625.395.605.60212,300
24 May 20245.385.455.325.455.4587,500
23 May 20245.445.445.315.345.3495,000
22 May 20245.395.495.385.445.4490,600
21 May 20245.305.465.305.465.46118,000
20 May 20245.355.425.315.325.32129,300
17 May 20246.026.025.295.355.35342,000
16 May 20246.416.476.066.086.0888,400
15 May 20246.596.626.466.506.5066,400
14 May 20246.596.596.396.556.55112,900
13 May 20246.506.606.366.466.46106,100
10 May 20246.436.496.336.496.4987,600
09 May 20246.506.556.416.436.43128,200
08 May 20246.206.376.136.366.3666,100
07 May 20246.386.386.266.266.26103,200
06 May 20246.366.446.336.396.3959,800
03 May 20246.456.456.266.336.33140,200
02 May 20246.386.476.346.366.3672,100
01 May 20246.446.516.336.336.3390,700
30 Apr 20246.556.566.356.386.38148,100
29 Apr 20246.586.696.556.586.5899,500
26 Apr 20246.596.796.456.566.5699,400
25 Apr 20246.426.586.426.566.5684,700
24 Apr 20246.416.516.386.466.46101,700
23 Apr 20246.416.626.416.476.4787,300
22 Apr 20246.446.476.356.446.44101,200
19 Apr 20246.446.566.446.466.46123,300
18 Apr 20246.356.566.306.476.47212,300
17 Apr 20246.386.496.306.346.3488,500
16 Apr 20246.506.506.216.306.30143,100
15 Apr 20246.456.686.446.556.55133,400
12 Apr 20246.436.506.316.456.45303,000
11 Apr 20246.486.506.336.436.4380,100
10 Apr 20246.336.536.306.476.47127,200
09 Apr 20246.506.516.336.416.4191,700
08 Apr 20246.576.666.386.466.46102,600
05 Apr 20246.526.696.486.566.5676,500
04 Apr 20246.486.646.416.566.5682,200
03 Apr 20246.526.636.386.406.40111,800
02 Apr 20246.346.576.326.556.55121,000
01 Apr 20246.536.576.376.386.38124,800
28 Mar 20246.526.786.526.526.52196,700
27 Mar 20246.256.496.256.496.49142,200
26 Mar 20246.086.325.866.216.21285,600
25 Mar 20246.046.216.006.026.02264,100
22 Mar 20246.006.155.976.056.05151,500
21 Mar 20245.966.195.906.056.05240,800
20 Mar 20245.305.785.285.745.74287,200
19 Mar 20244.925.344.925.275.27232,400
18 Mar 20245.005.144.884.954.95340,500
15 Mar 20243.985.073.985.075.07741,700
14 Mar 20244.124.123.994.014.01209,200
13 Mar 20244.114.154.074.114.11107,100
12 Mar 20244.334.334.114.154.15144,100
11 Mar 20244.344.374.304.324.32103,800
08 Mar 20244.514.564.314.344.3483,100
07 Mar 20244.224.444.224.434.43116,800
06 Mar 20244.234.254.034.184.18124,500
05 Mar 20244.134.234.124.184.18132,000
04 Mar 20244.264.294.084.174.17192,900
01 Mar 20244.354.404.224.224.22154,600
29 Feb 20244.454.474.324.354.3569,100
28 Feb 20244.384.424.344.344.3488,800
27 Feb 20244.394.524.374.444.44127,900
26 Feb 20244.404.424.284.364.36111,800
23 Feb 20244.404.444.304.434.43101,800
22 Feb 20244.394.484.364.384.38140,200
21 Feb 20244.434.474.384.384.38108,600
20 Feb 20244.544.634.424.444.44115,800
16 Feb 20244.724.864.604.644.64126,800
15 Feb 20244.574.794.574.784.78111,600
14 Feb 20244.564.614.434.504.50134,700
13 Feb 20244.674.744.464.534.53174,800
12 Feb 20244.774.994.774.954.95145,100
09 Feb 20244.754.854.674.784.78102,700
08 Feb 20244.594.714.564.714.7169,200
07 Feb 20244.574.664.504.594.59115,000
06 Feb 20244.604.734.524.544.5471,800
05 Feb 20244.654.714.584.654.65103,700
02 Feb 20244.724.794.654.654.65125,100
01 Feb 20244.774.864.654.824.82133,200
31 Jan 20245.025.044.704.734.73170,700
30 Jan 20244.915.094.915.005.00116,600
29 Jan 20244.954.964.844.954.9597,700
26 Jan 20245.005.034.864.914.9192,700
25 Jan 20244.924.984.834.954.95130,400
24 Jan 20245.005.034.794.844.84136,100
23 Jan 20245.195.194.914.924.92107,400
22 Jan 20244.845.124.835.115.11137,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...