TG - Tredegar Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20237.207.286.957.047.04225,231
30 May 20237.297.357.087.227.22145,200
26 May 20237.337.347.157.277.27119,900
25 May 20237.477.487.277.307.30117,200
24 May 20237.697.697.487.537.53110,200
23 May 20237.557.897.507.737.73166,800
22 May 20237.577.647.447.607.60126,700
19 May 20237.837.837.547.627.62242,000
18 May 20237.617.767.557.737.73176,600
17 May 20237.457.727.437.657.65154,700
16 May 20237.477.547.317.437.43163,400
15 May 20237.657.677.427.437.43157,400
12 May 20237.687.737.407.607.60233,600
11 May 20237.777.877.667.697.69136,200
10 May 20238.078.107.777.847.84223,300
09 May 20238.008.328.008.018.01232,600
08 May 20239.419.447.777.997.99459,900
05 May 20239.389.499.339.429.4277,500
04 May 20239.179.298.969.249.24105,600
03 May 20239.349.539.249.249.24117,100
02 May 20239.309.319.059.279.2789,500
01 May 20239.389.499.229.349.34122,300
28 Apr 20239.219.439.219.389.38111,800
27 Apr 20238.969.258.949.259.25118,200
26 Apr 20238.979.038.878.948.94110,500
25 Apr 20239.009.088.909.039.03157,300
24 Apr 20238.999.118.999.069.06132,600
21 Apr 20239.109.108.919.009.00112,400
20 Apr 20239.139.218.999.119.11136,000
19 Apr 20239.129.209.099.179.1797,600
18 Apr 20239.339.379.099.199.1994,800
17 Apr 20239.149.319.149.289.28146,200
14 Apr 20239.189.229.039.119.11146,200
13 Apr 20238.959.188.929.119.11151,900
12 Apr 20239.259.258.918.948.94166,700
11 Apr 20239.219.329.199.229.22128,900
10 Apr 20239.019.239.009.139.13124,100
06 Apr 20238.929.088.889.009.0099,100
05 Apr 20238.978.978.798.908.90117,500
04 Apr 20239.259.268.929.009.00169,000
03 Apr 20239.179.349.109.259.25189,400
31 Mar 20239.079.138.939.139.13237,600
30 Mar 20239.169.218.908.958.95126,800
29 Mar 20239.059.249.049.129.12141,400
28 Mar 20238.909.048.799.019.01192,700
27 Mar 20238.789.038.738.868.86177,900
24 Mar 20238.588.848.568.688.68159,600
23 Mar 20238.829.008.588.608.60167,600
23 Mar 20230.13 Dividend
22 Mar 20239.009.128.848.918.78292,900
21 Mar 20239.099.248.938.968.83287,400
20 Mar 20239.059.118.878.948.81229,700
17 Mar 20239.609.628.728.988.85728,500
16 Mar 202310.0610.119.009.689.54371,500
15 Mar 202310.5710.5710.1410.2110.06189,700
14 Mar 202311.0111.0810.5210.6910.53233,100
13 Mar 202310.9811.0710.7210.7510.59165,700
10 Mar 202311.3511.3510.9611.1510.99155,300
09 Mar 202311.6311.6411.3411.4411.2788,600
08 Mar 202311.5011.6211.3311.6011.4388,300
07 Mar 202311.3211.5611.2211.5111.34182,800
06 Mar 202311.9211.9211.2211.3511.18274,300
03 Mar 202311.8412.0411.7211.9211.7576,400
02 Mar 202311.7211.7711.5911.7511.5854,600
01 Mar 202311.6211.8611.5211.8211.6579,700
28 Feb 202311.3711.6511.3011.6211.45200,400
27 Feb 202311.5911.6711.3611.3911.2267,600
24 Feb 202311.6011.6711.4311.5611.3984,100
23 Feb 202311.8411.8511.5311.7511.5887,100
22 Feb 202311.7311.7911.6411.7511.5896,000
21 Feb 202311.9711.9911.6011.7011.5377,500
17 Feb 202312.0412.3212.0212.1111.93201,600
16 Feb 202311.7412.0911.7112.0311.8587,700
15 Feb 202311.7711.9411.7111.9411.7755,400
14 Feb 202311.8011.9611.6511.8811.7182,400
13 Feb 202311.6611.8511.5411.8411.6797,900
10 Feb 202311.5611.7011.4111.6511.48118,300
09 Feb 202312.0512.0611.5811.5811.41139,600
08 Feb 202312.2012.2011.8111.9211.75102,700
07 Feb 202312.1312.3512.0712.3112.13120,900
06 Feb 202312.3312.3712.1312.2112.03109,800
03 Feb 202312.2212.4812.1412.4112.23198,100
02 Feb 202312.3212.3912.1512.3412.16156,100
01 Feb 202312.1612.5112.0812.3612.18111,100
31 Jan 202311.7212.1611.5412.1311.95168,600
30 Jan 202311.5811.8011.5811.7111.5471,400
27 Jan 202311.7611.8511.6811.6911.5268,600
26 Jan 202311.7511.7611.6211.7611.5950,700
25 Jan 202311.6411.7311.5211.7311.5652,900
24 Jan 202311.6911.8111.5411.7411.5751,000
23 Jan 202311.6011.7611.5611.7011.5359,200
20 Jan 202311.5311.6311.3011.5911.42158,000
19 Jan 202311.5511.5511.2511.4811.3197,000
18 Jan 202311.8311.9211.4211.5911.42163,800
17 Jan 202311.8211.8711.5711.7311.5685,300
13 Jan 202311.7811.9211.6611.8011.6389,700
12 Jan 202311.8011.8611.6011.7711.60106,600
11 Jan 202311.5211.7611.5211.7611.5992,300
10 Jan 202310.9811.4510.9311.4511.28109,100
09 Jan 202310.9511.1610.7811.0510.89111,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...