Singapore markets close in 5 hours 28 minutes

Tredegar Corporation (TG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.74+0.10 (+0.94%)
At close: 04:00PM EST
11.12 +0.38 (+3.54%)
After hours: 05:50PM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202210.6911.1510.6210.7410.74170,600
07 Dec 202210.5010.7010.4110.6410.64163,100
06 Dec 202210.4010.5010.3010.5010.50177,300
05 Dec 202210.4610.5610.3010.3510.35101,900
02 Dec 202210.3110.6610.3110.5110.51118,100
01 Dec 202210.3510.5410.3310.4310.4387,400
30 Nov 202210.2310.3410.0310.3410.34143,800
29 Nov 202210.0010.3010.0010.2510.2594,100
28 Nov 202210.2510.2610.0610.0810.0886,700
25 Nov 202210.4310.5110.3310.3310.3336,800
23 Nov 202210.5110.5910.4610.5110.5148,300
22 Nov 202210.4010.6510.3810.5210.52115,600
21 Nov 202210.3310.4010.2410.3210.3264,800
18 Nov 202210.3310.4910.2010.3310.33728,500
17 Nov 20229.9710.189.9310.1610.16100,500
16 Nov 202210.0310.199.8910.0810.0892,900
15 Nov 202210.2510.3710.0610.0710.07106,100
14 Nov 202210.4110.4610.1310.1610.16124,000
11 Nov 202210.5510.9410.4310.4710.4790,800
10 Nov 202210.3410.5110.1710.4210.42126,000
09 Nov 202210.9610.9610.0510.0710.07178,200
08 Nov 202211.0811.1810.9611.0211.02100,400
07 Nov 202210.9111.0710.8411.0611.0662,200
04 Nov 202210.5710.9110.5410.9010.9067,300
03 Nov 202210.2210.5910.2110.5010.5070,800
02 Nov 202210.5110.7210.3110.3610.36126,500
01 Nov 202210.7410.7710.4610.5610.56223,100
31 Oct 202210.8410.9210.7710.8910.89167,800
28 Oct 202210.7510.9310.6510.9310.9391,100
27 Oct 202210.7010.8510.6410.7310.7372,900
26 Oct 202210.7510.7710.5610.6310.6365,300
25 Oct 202210.5110.7710.5110.6710.6775,700
24 Oct 202210.4810.5810.4510.5610.5676,100
21 Oct 202210.2410.5510.2410.4710.47117,600
20 Oct 202210.2010.3310.0410.2210.2286,600
19 Oct 202210.2110.3010.0910.2410.2486,200
18 Oct 202210.3010.4210.2210.3310.3375,300
17 Oct 202210.2110.3510.1610.2110.21115,700
14 Oct 202210.2610.2610.0010.0610.0679,800
13 Oct 20229.8710.259.8610.2210.22123,600
12 Oct 202210.0010.199.879.959.95215,800
11 Oct 202210.0110.239.9710.0310.03119,800
10 Oct 202210.0010.159.9710.0610.0678,100
07 Oct 202210.0510.169.869.949.9496,300
06 Oct 202210.1010.3410.1010.1710.17103,400
05 Oct 20229.9510.139.8810.1010.1095,100
04 Oct 20229.9910.189.9910.0710.07140,300
03 Oct 20229.5710.009.579.899.89133,000
30 Sept 20229.569.679.439.449.44117,400
29 Sept 20229.619.619.439.609.6081,600
28 Sept 20229.669.749.579.669.6687,300
27 Sept 20229.529.689.499.619.61118,600
26 Sept 20229.529.699.449.499.49103,600
23 Sept 20229.679.719.489.609.60171,600
22 Sept 20229.759.849.709.799.7995,300
21 Sept 20229.9510.049.719.759.75115,700
20 Sept 20229.929.969.829.939.9376,000
19 Sept 20229.8110.079.8110.0210.02109,000
16 Sept 20229.8610.029.789.959.95417,600
15 Sept 20229.9210.039.889.919.91138,800
15 Sept 20220.13 Dividend
14 Sept 202210.0410.2010.0210.1410.01126,700
13 Sept 202210.1410.2510.0410.099.96115,600
12 Sept 202210.4110.4610.2910.3510.2276,900
09 Sept 202210.2010.3210.1210.3110.1858,900
08 Sept 202210.0510.159.9510.1310.0080,200
07 Sept 20229.9810.179.9710.1710.0476,800
06 Sept 202210.1410.149.899.979.84129,100
02 Sept 202210.1610.2610.0410.1410.0181,800
01 Sept 202210.2410.2410.0010.119.98157,000
31 Aug 202210.3610.4110.1910.2110.08127,400
30 Aug 202210.5210.5710.2810.4210.2988,200
29 Aug 202210.5110.6010.4310.5710.4379,300
26 Aug 202210.9910.9910.5810.6110.4786,200
25 Aug 202210.8211.0410.8211.0110.8791,200
24 Aug 202210.6510.8110.6010.7910.6578,500
23 Aug 202210.7710.8910.6510.6510.5166,000
22 Aug 202210.9110.9210.7010.7410.6098,400
19 Aug 202211.2011.2010.9711.0510.91132,600
18 Aug 202211.3011.4011.2311.2811.1490,400
17 Aug 202211.4011.4111.1911.2911.1573,200
16 Aug 202211.4711.6811.3511.5511.4095,100
15 Aug 202211.3611.4611.1411.3911.2495,000
12 Aug 202211.4111.5311.2211.5111.3691,300
11 Aug 202211.2811.4711.2011.3111.17107,900
10 Aug 202211.0311.2511.0011.1511.01136,800
09 Aug 202210.7011.0510.7011.0010.86109,900
08 Aug 202210.3610.7110.3610.5810.4497,800
05 Aug 202210.1810.5110.1810.3510.2274,600
04 Aug 202210.3010.3010.1310.2510.1264,600
03 Aug 202210.4010.4010.1610.2610.1371,900
02 Aug 202210.8510.8510.3710.3910.2688,500
01 Aug 202210.5610.8810.4310.8310.69165,500
29 Jul 202210.6010.6810.4110.4810.3583,800
28 Jul 202210.3610.6010.3210.5610.4295,800
27 Jul 202210.2710.4710.2410.4110.2879,700
26 Jul 202210.1510.2610.0310.2210.0994,900
25 Jul 202210.2210.3310.1210.2010.07115,800
22 Jul 202210.3410.369.9910.1710.04121,800
21 Jul 202210.1610.3010.0610.2810.15116,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...