Yahoo

Mail

Singapore markets open in 8 hours 7 minutes

Straits Times Index
3,212.64
-6.36(-0.20%)
S&P 500
3,970.99
+22.27(+0.56%)
Dow
32,237.53
+132.28(+0.41%)
Nasdaq
11,823.96
+36.56(+0.31%)
Bitcoin USD
27,821.80
+135.32(+0.49%)
CMC Crypto 200
597.33
-21.06(-3.41%)

Tredegar Corporation (TG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

8.68

+0.08

(+0.93%)

At close: 04:00PM EDT

8.68

0.00

(0.00%)

After hours:

04:31PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	8.58	8.84	8.56	8.68	8.68	159,600
23 Mar 2023	8.82	9.00	8.58	8.60	8.60	167,600
23 Mar 2023	0.13 Dividend
22 Mar 2023	9.00	9.12	8.84	8.91	8.78	292,900
21 Mar 2023	9.09	9.24	8.93	8.96	8.83	287,400
20 Mar 2023	9.05	9.11	8.87	8.94	8.81	229,700
17 Mar 2023	9.60	9.62	8.72	8.98	8.85	728,500
16 Mar 2023	10.06	10.11	9.00	9.68	9.54	371,500
15 Mar 2023	10.57	10.57	10.14	10.21	10.06	189,700
14 Mar 2023	11.01	11.08	10.52	10.69	10.53	233,100
13 Mar 2023	10.98	11.07	10.72	10.75	10.59	165,700
10 Mar 2023	11.35	11.35	10.96	11.15	10.99	155,300
09 Mar 2023	11.63	11.64	11.34	11.44	11.27	88,600
08 Mar 2023	11.50	11.62	11.33	11.60	11.43	88,300
07 Mar 2023	11.32	11.56	11.22	11.51	11.34	182,800
06 Mar 2023	11.92	11.92	11.22	11.35	11.18	274,300
03 Mar 2023	11.84	12.04	11.72	11.92	11.75	76,400
02 Mar 2023	11.72	11.77	11.59	11.75	11.58	54,600
01 Mar 2023	11.62	11.86	11.52	11.82	11.65	79,700
28 Feb 2023	11.37	11.65	11.30	11.62	11.45	200,400
27 Feb 2023	11.59	11.67	11.36	11.39	11.22	67,600
24 Feb 2023	11.60	11.67	11.43	11.56	11.39	84,100
23 Feb 2023	11.84	11.85	11.53	11.75	11.58	87,100
22 Feb 2023	11.73	11.79	11.64	11.75	11.58	96,000
21 Feb 2023	11.97	11.99	11.60	11.70	11.53	77,500
17 Feb 2023	12.04	12.32	12.02	12.11	11.93	201,600
16 Feb 2023	11.74	12.09	11.71	12.03	11.85	87,700
15 Feb 2023	11.77	11.94	11.71	11.94	11.77	55,400
14 Feb 2023	11.80	11.96	11.65	11.88	11.71	82,400
13 Feb 2023	11.66	11.85	11.54	11.84	11.67	97,900
10 Feb 2023	11.56	11.70	11.41	11.65	11.48	118,300
09 Feb 2023	12.05	12.06	11.58	11.58	11.41	139,600
08 Feb 2023	12.20	12.20	11.81	11.92	11.75	102,700
07 Feb 2023	12.13	12.35	12.07	12.31	12.13	120,900
06 Feb 2023	12.33	12.37	12.13	12.21	12.03	109,800
03 Feb 2023	12.22	12.48	12.14	12.41	12.23	198,100
02 Feb 2023	12.32	12.39	12.15	12.34	12.16	156,100
01 Feb 2023	12.16	12.51	12.08	12.36	12.18	111,100
31 Jan 2023	11.72	12.16	11.54	12.13	11.95	168,600
30 Jan 2023	11.58	11.80	11.58	11.71	11.54	71,400
27 Jan 2023	11.76	11.85	11.68	11.69	11.52	68,600
26 Jan 2023	11.75	11.76	11.62	11.76	11.59	50,700
25 Jan 2023	11.64	11.73	11.52	11.73	11.56	52,900
24 Jan 2023	11.69	11.81	11.54	11.74	11.57	51,000
23 Jan 2023	11.60	11.76	11.56	11.70	11.53	59,200
20 Jan 2023	11.53	11.63	11.30	11.59	11.42	158,000
19 Jan 2023	11.55	11.55	11.25	11.48	11.31	97,000
18 Jan 2023	11.83	11.92	11.42	11.59	11.42	163,800
17 Jan 2023	11.82	11.87	11.57	11.73	11.56	85,300
13 Jan 2023	11.78	11.92	11.66	11.80	11.63	89,700
12 Jan 2023	11.80	11.86	11.60	11.77	11.60	106,600
11 Jan 2023	11.52	11.76	11.52	11.76	11.59	92,300
10 Jan 2023	10.98	11.45	10.93	11.45	11.28	109,100
09 Jan 2023	10.95	11.16	10.78	11.05	10.89	111,800
06 Jan 2023	10.28	10.81	10.28	10.81	10.65	107,100
05 Jan 2023	10.30	10.30	10.05	10.25	10.10	98,100
04 Jan 2023	10.45	10.53	10.25	10.26	10.11	133,600
03 Jan 2023	10.30	10.46	10.19	10.32	10.17	132,700
30 Dec 2022	10.03	10.28	9.96	10.22	10.07	165,000
29 Dec 2022	10.00	10.16	9.99	10.05	9.90	94,200
28 Dec 2022	10.11	10.24	9.95	9.98	9.83	124,600
27 Dec 2022	10.30	10.32	10.09	10.13	9.98	73,300
23 Dec 2022	10.22	10.34	10.22	10.31	10.16	70,200
22 Dec 2022	10.30	10.37	10.07	10.25	10.10	111,900
21 Dec 2022	10.64	10.70	10.36	10.41	10.26	148,600
20 Dec 2022	10.86	10.96	10.52	10.57	10.42	132,600
19 Dec 2022	11.36	11.50	10.84	10.90	10.74	199,200
16 Dec 2022	10.88	11.53	10.88	11.41	11.24	1,155,500
15 Dec 2022	11.15	11.21	10.91	11.00	10.84	193,600
15 Dec 2022	0.13 Dividend
14 Dec 2022	11.36	11.48	11.19	11.35	11.06	180,900
13 Dec 2022	11.38	11.79	11.22	11.34	11.05	313,700
12 Dec 2022	10.84	11.38	10.81	11.24	10.95	179,600
09 Dec 2022	10.70	11.05	10.70	10.80	10.52	138,700
08 Dec 2022	10.69	11.15	10.62	10.74	10.46	170,600
07 Dec 2022	10.50	10.70	10.41	10.64	10.36	163,100
06 Dec 2022	10.40	10.50	10.30	10.50	10.23	177,300
05 Dec 2022	10.46	10.56	10.30	10.35	10.08	101,900
02 Dec 2022	10.31	10.66	10.31	10.51	10.24	118,100
01 Dec 2022	10.35	10.54	10.33	10.43	10.16	87,400
30 Nov 2022	10.23	10.34	10.03	10.34	10.07	143,800
29 Nov 2022	10.00	10.30	10.00	10.25	9.98	94,100
28 Nov 2022	10.25	10.26	10.06	10.08	9.82	86,700
25 Nov 2022	10.43	10.51	10.33	10.33	10.06	36,800
23 Nov 2022	10.51	10.59	10.46	10.51	10.24	48,300
22 Nov 2022	10.40	10.65	10.38	10.52	10.25	115,600
21 Nov 2022	10.33	10.40	10.24	10.32	10.05	64,800
18 Nov 2022	10.33	10.49	10.20	10.33	10.06	728,500
17 Nov 2022	9.97	10.18	9.93	10.16	9.90	100,500
16 Nov 2022	10.03	10.19	9.89	10.08	9.82	92,900
15 Nov 2022	10.25	10.37	10.06	10.07	9.81	106,100
14 Nov 2022	10.41	10.46	10.13	10.16	9.90	124,000
11 Nov 2022	10.55	10.94	10.43	10.47	10.20	90,800
10 Nov 2022	10.34	10.51	10.17	10.42	10.15	126,000
09 Nov 2022	10.96	10.96	10.05	10.07	9.81	178,200
08 Nov 2022	11.08	11.18	10.96	11.02	10.73	100,400
07 Nov 2022	10.91	11.07	10.84	11.06	10.77	62,200
04 Nov 2022	10.57	10.91	10.54	10.90	10.62	67,300
03 Nov 2022	10.22	10.59	10.21	10.50	10.23	70,800
02 Nov 2022	10.51	10.72	10.31	10.36	10.09	126,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

S&P 5003,970.99+22.27(+0.56%)

Dow32,237.53+132.28(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

Bitcoin USD27,821.80+135.32(+0.49%)

CMC Crypto 200597.33-21.06(-3.41%)

Tredegar Corporation (TG)

Straits Times Index
3,212.64
-6.36(-0.20%)

S&P 500
3,970.99
+22.27(+0.56%)

Dow
32,237.53
+132.28(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

Bitcoin USD
27,821.80
+135.32(+0.49%)

CMC Crypto 200
597.33
-21.06(-3.41%)