Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,418.87
+234.66(+1.11%)
CMC Crypto 200
462.12
+8.22(+1.81%)

Tredegar Corporation (TG)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

10.55

+0.31

(+3.03%)

At close: 04:00PM EDT

10.55

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	10.27	10.85	10.24	10.55	10.55	709,400
23 Jun 2022	10.21	10.34	10.02	10.24	10.24	114,800
22 Jun 2022	10.01	10.39	9.95	10.25	10.25	158,400
21 Jun 2022	10.33	10.60	10.09	10.10	10.10	220,500
17 Jun 2022	10.64	10.74	10.27	10.28	10.28	465,100
16 Jun 2022	11.05	11.13	10.60	10.64	10.64	156,000
16 Jun 2022	0.12 Dividend
15 Jun 2022	11.31	11.41	11.05	11.26	11.14	140,600
14 Jun 2022	11.50	11.50	11.11	11.19	11.07	90,100
13 Jun 2022	11.80	11.80	11.35	11.46	11.34	105,600
10 Jun 2022	12.22	12.26	11.91	11.96	11.83	113,600
09 Jun 2022	12.42	12.49	12.28	12.31	12.18	89,000
08 Jun 2022	12.60	12.60	12.26	12.45	12.32	95,400
07 Jun 2022	12.59	12.67	12.47	12.63	12.50	143,300
06 Jun 2022	12.36	12.63	12.36	12.63	12.50	158,100
03 Jun 2022	12.35	12.40	12.22	12.37	12.24	72,200
02 Jun 2022	12.17	12.40	12.12	12.39	12.26	101,700
01 Jun 2022	12.17	12.17	11.93	12.09	11.96	114,000
31 May 2022	12.25	12.27	11.97	12.11	11.98	212,700
27 May 2022	12.00	12.22	11.96	12.21	12.08	100,800
26 May 2022	11.90	12.00	11.87	11.97	11.84	76,200
25 May 2022	11.62	11.92	11.62	11.87	11.74	97,900
24 May 2022	11.90	11.97	11.46	11.75	11.62	137,300
23 May 2022	12.21	12.25	11.81	11.86	11.73	209,500
20 May 2022	11.87	12.04	11.75	11.98	11.85	175,300
19 May 2022	11.65	11.95	11.45	11.75	11.62	165,700
18 May 2022	11.50	12.04	11.50	11.71	11.59	280,300
17 May 2022	11.13	11.44	11.10	11.40	11.28	121,500
16 May 2022	11.18	11.21	10.85	10.98	10.86	157,500
13 May 2022	11.18	11.45	11.10	11.11	10.99	166,200
12 May 2022	11.35	11.37	11.09	11.31	11.19	127,300
11 May 2022	11.42	11.71	11.36	11.37	11.25	90,400
10 May 2022	11.43	11.65	11.29	11.43	11.31	81,800
09 May 2022	11.37	11.56	11.02	11.31	11.19	158,800
06 May 2022	11.63	11.63	11.31	11.39	11.27	86,900
05 May 2022	11.81	11.81	11.48	11.67	11.55	102,200
04 May 2022	11.76	12.02	11.70	11.98	11.85	87,300
03 May 2022	11.62	11.79	11.53	11.65	11.53	86,100
02 May 2022	11.55	11.83	11.48	11.65	11.53	145,700
29 Apr 2022	11.65	11.78	11.40	11.45	11.33	124,600
28 Apr 2022	11.53	11.86	11.38	11.77	11.64	92,800
27 Apr 2022	11.63	11.71	11.38	11.52	11.40	82,700
26 Apr 2022	11.79	11.87	11.47	11.66	11.54	106,700
25 Apr 2022	11.92	12.04	11.45	11.77	11.64	100,000
22 Apr 2022	12.02	12.19	11.89	11.92	11.79	99,700
21 Apr 2022	12.45	12.45	11.95	12.02	11.89	109,000
20 Apr 2022	12.55	12.73	12.34	12.38	12.25	99,200
19 Apr 2022	12.40	12.57	12.35	12.46	12.33	89,400
18 Apr 2022	12.40	12.61	12.31	12.40	12.27	101,000
14 Apr 2022	12.32	12.59	12.32	12.42	12.29	129,700
13 Apr 2022	12.11	12.39	12.11	12.25	12.12	139,400
12 Apr 2022	11.83	12.17	11.83	12.07	11.94	154,700
11 Apr 2022	11.46	11.87	11.46	11.75	11.62	161,300
08 Apr 2022	11.74	11.75	11.38	11.40	11.28	106,700
07 Apr 2022	11.64	11.78	11.55	11.70	11.58	164,000
06 Apr 2022	11.84	11.84	11.59	11.60	11.48	108,400
05 Apr 2022	12.14	12.27	11.83	11.88	11.75	107,800
04 Apr 2022	12.29	12.29	12.02	12.18	12.05	91,000
01 Apr 2022	12.13	12.38	12.11	12.32	12.19	130,900
31 Mar 2022	12.27	12.35	11.95	11.99	11.86	101,900
30 Mar 2022	12.20	12.42	12.17	12.21	12.08	134,400
29 Mar 2022	12.33	12.56	12.19	12.24	12.11	158,300
28 Mar 2022	12.51	12.52	12.21	12.31	12.18	91,900
25 Mar 2022	12.56	12.69	12.48	12.62	12.49	105,000
24 Mar 2022	12.64	12.64	12.30	12.54	12.41	125,400
24 Mar 2022	0.12 Dividend
23 Mar 2022	12.80	12.80	12.52	12.63	12.38	108,500
22 Mar 2022	12.86	13.08	12.56	12.76	12.50	195,200
21 Mar 2022	12.70	13.11	12.69	12.87	12.61	215,500
18 Mar 2022	12.44	13.15	12.20	12.80	12.54	1,253,500
17 Mar 2022	12.00	12.45	11.86	12.45	12.20	191,600
16 Mar 2022	11.83	12.26	11.72	12.24	11.99	225,800
15 Mar 2022	11.73	11.78	11.40	11.57	11.34	146,400
14 Mar 2022	11.84	12.03	11.54	11.68	11.45	172,100
11 Mar 2022	11.41	12.30	11.38	11.73	11.49	259,500
10 Mar 2022	11.29	11.50	11.18	11.37	11.14	95,900
09 Mar 2022	11.36	11.50	11.30	11.46	11.23	119,400
08 Mar 2022	11.40	11.53	11.17	11.19	10.97	112,900
07 Mar 2022	11.84	11.84	11.28	11.38	11.15	130,000
04 Mar 2022	11.68	11.85	11.64	11.82	11.58	86,000
03 Mar 2022	11.73	11.89	11.67	11.80	11.56	81,400
02 Mar 2022	11.36	11.84	11.36	11.71	11.48	119,400
01 Mar 2022	11.43	11.57	11.11	11.32	11.09	147,000
28 Feb 2022	11.43	11.60	11.43	11.51	11.28	178,200
25 Feb 2022	11.41	11.65	11.41	11.57	11.34	65,500
24 Feb 2022	11.19	11.41	11.04	11.36	11.13	103,800
23 Feb 2022	11.65	11.72	11.37	11.39	11.16	104,600
22 Feb 2022	11.69	11.82	11.56	11.56	11.33	119,400
18 Feb 2022	11.67	11.80	11.66	11.77	11.53	92,900
17 Feb 2022	11.84	11.84	11.67	11.76	11.52	76,200
16 Feb 2022	11.75	11.94	11.74	11.90	11.66	113,100
15 Feb 2022	11.56	11.92	11.56	11.78	11.54	112,800
14 Feb 2022	11.41	11.55	11.29	11.50	11.27	108,200
11 Feb 2022	11.25	11.55	11.21	11.34	11.11	227,000
10 Feb 2022	11.25	11.36	11.11	11.19	10.97	148,000
09 Feb 2022	11.55	11.60	11.26	11.30	11.07	110,300
08 Feb 2022	11.11	11.53	11.11	11.50	11.27	168,000
07 Feb 2022	11.19	11.33	11.02	11.05	10.83	162,900
04 Feb 2022	11.42	11.48	11.08	11.17	10.95	115,400
03 Feb 2022	11.75	11.88	11.39	11.44	11.21	136,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,418.87+234.66(+1.11%)

CMC Crypto 200462.12+8.22(+1.81%)

Tredegar Corporation (TG)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,418.87
+234.66(+1.11%)

CMC Crypto 200
462.12
+8.22(+1.81%)