Yahoo

Mail

Singapore markets close in 4 hours 41 minutes

Straits Times Index
3,374.18
-4.11(-0.12%)
Nikkei
27,387.12
-46.28(-0.17%)
Hang Seng
21,789.20
-280.53(-1.27%)
FTSE 100
7,784.87
+19.72(+0.25%)
BTC-USD
22,831.38
-906.22(-3.82%)
CMC Crypto 200
517.98
-19.89(-3.70%)

Tredegar Corporation (TG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

11.71

+0.02

(+0.17%)

At close: 04:00PM EST

11.71

0.00

(0.00%)

After hours:

04:00PM EST

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Jan 2023	11.58	11.80	11.58	11.71	11.71	71,400
27 Jan 2023	11.76	11.85	11.68	11.69	11.69	68,600
26 Jan 2023	11.75	11.76	11.62	11.76	11.76	50,700
25 Jan 2023	11.64	11.73	11.52	11.73	11.73	52,900
24 Jan 2023	11.69	11.81	11.54	11.74	11.74	51,000
23 Jan 2023	11.60	11.76	11.56	11.70	11.70	59,200
20 Jan 2023	11.53	11.63	11.30	11.59	11.59	158,000
19 Jan 2023	11.55	11.55	11.25	11.48	11.48	97,000
18 Jan 2023	11.83	11.92	11.42	11.59	11.59	163,800
17 Jan 2023	11.82	11.87	11.57	11.73	11.73	85,300
13 Jan 2023	11.78	11.92	11.66	11.80	11.80	89,700
12 Jan 2023	11.80	11.86	11.60	11.77	11.77	106,600
11 Jan 2023	11.52	11.76	11.52	11.76	11.76	92,300
10 Jan 2023	10.98	11.45	10.93	11.45	11.45	109,100
09 Jan 2023	10.95	11.16	10.78	11.05	11.05	111,800
06 Jan 2023	10.28	10.81	10.28	10.81	10.81	107,100
05 Jan 2023	10.30	10.30	10.05	10.25	10.25	98,100
04 Jan 2023	10.45	10.53	10.25	10.26	10.26	133,600
03 Jan 2023	10.30	10.46	10.19	10.32	10.32	132,700
30 Dec 2022	10.03	10.28	9.96	10.22	10.22	165,000
29 Dec 2022	10.00	10.16	9.99	10.05	10.05	94,200
28 Dec 2022	10.11	10.24	9.95	9.98	9.98	124,600
27 Dec 2022	10.30	10.32	10.09	10.13	10.13	73,300
23 Dec 2022	10.22	10.34	10.22	10.31	10.31	70,200
22 Dec 2022	10.30	10.37	10.07	10.25	10.25	111,900
21 Dec 2022	10.64	10.70	10.36	10.41	10.41	148,600
20 Dec 2022	10.86	10.96	10.52	10.57	10.57	132,600
19 Dec 2022	11.36	11.50	10.84	10.90	10.90	199,200
16 Dec 2022	10.88	11.53	10.88	11.41	11.41	1,155,500
15 Dec 2022	11.15	11.21	10.91	11.00	11.00	193,600
15 Dec 2022	0.13 Dividend
14 Dec 2022	11.36	11.48	11.19	11.35	11.22	180,900
13 Dec 2022	11.38	11.79	11.22	11.34	11.21	313,700
12 Dec 2022	10.84	11.38	10.81	11.24	11.11	179,600
09 Dec 2022	10.70	11.05	10.70	10.80	10.68	138,700
08 Dec 2022	10.69	11.15	10.62	10.74	10.62	170,600
07 Dec 2022	10.50	10.70	10.41	10.64	10.52	163,100
06 Dec 2022	10.40	10.50	10.30	10.50	10.38	177,300
05 Dec 2022	10.46	10.56	10.30	10.35	10.23	101,900
02 Dec 2022	10.31	10.66	10.31	10.51	10.39	118,100
01 Dec 2022	10.35	10.54	10.33	10.43	10.31	87,400
30 Nov 2022	10.23	10.34	10.03	10.34	10.22	143,800
29 Nov 2022	10.00	10.30	10.00	10.25	10.13	94,100
28 Nov 2022	10.25	10.26	10.06	10.08	9.96	86,700
25 Nov 2022	10.43	10.51	10.33	10.33	10.21	36,800
23 Nov 2022	10.51	10.59	10.46	10.51	10.39	48,300
22 Nov 2022	10.40	10.65	10.38	10.52	10.40	115,600
21 Nov 2022	10.33	10.40	10.24	10.32	10.20	64,800
18 Nov 2022	10.33	10.49	10.20	10.33	10.21	728,500
17 Nov 2022	9.97	10.18	9.93	10.16	10.04	100,500
16 Nov 2022	10.03	10.19	9.89	10.08	9.96	92,900
15 Nov 2022	10.25	10.37	10.06	10.07	9.95	106,100
14 Nov 2022	10.41	10.46	10.13	10.16	10.04	124,000
11 Nov 2022	10.55	10.94	10.43	10.47	10.35	90,800
10 Nov 2022	10.34	10.51	10.17	10.42	10.30	126,000
09 Nov 2022	10.96	10.96	10.05	10.07	9.95	178,200
08 Nov 2022	11.08	11.18	10.96	11.02	10.89	100,400
07 Nov 2022	10.91	11.07	10.84	11.06	10.93	62,200
04 Nov 2022	10.57	10.91	10.54	10.90	10.78	67,300
03 Nov 2022	10.22	10.59	10.21	10.50	10.38	70,800
02 Nov 2022	10.51	10.72	10.31	10.36	10.24	126,500
01 Nov 2022	10.74	10.77	10.46	10.56	10.44	223,100
31 Oct 2022	10.84	10.92	10.77	10.89	10.77	167,800
28 Oct 2022	10.75	10.93	10.65	10.93	10.80	91,100
27 Oct 2022	10.70	10.85	10.64	10.73	10.61	72,900
26 Oct 2022	10.75	10.77	10.56	10.63	10.51	65,300
25 Oct 2022	10.51	10.77	10.51	10.67	10.55	75,700
24 Oct 2022	10.48	10.58	10.45	10.56	10.44	76,100
21 Oct 2022	10.24	10.55	10.24	10.47	10.35	117,600
20 Oct 2022	10.20	10.33	10.04	10.22	10.10	86,600
19 Oct 2022	10.21	10.30	10.09	10.24	10.12	86,200
18 Oct 2022	10.30	10.42	10.22	10.33	10.21	75,300
17 Oct 2022	10.21	10.35	10.16	10.21	10.09	115,700
14 Oct 2022	10.26	10.26	10.00	10.06	9.94	79,800
13 Oct 2022	9.87	10.25	9.86	10.22	10.10	123,600
12 Oct 2022	10.00	10.19	9.87	9.95	9.84	215,800
11 Oct 2022	10.01	10.23	9.97	10.03	9.92	119,800
10 Oct 2022	10.00	10.15	9.97	10.06	9.94	78,100
07 Oct 2022	10.05	10.16	9.86	9.94	9.83	96,300
06 Oct 2022	10.10	10.34	10.10	10.17	10.05	103,400
05 Oct 2022	9.95	10.13	9.88	10.10	9.98	95,100
04 Oct 2022	9.99	10.18	9.99	10.07	9.95	140,300
03 Oct 2022	9.57	10.00	9.57	9.89	9.78	133,000
30 Sept 2022	9.56	9.67	9.43	9.44	9.33	117,400
29 Sept 2022	9.61	9.61	9.43	9.60	9.49	81,600
28 Sept 2022	9.66	9.74	9.57	9.66	9.55	87,300
27 Sept 2022	9.52	9.68	9.49	9.61	9.50	118,600
26 Sept 2022	9.52	9.69	9.44	9.49	9.38	103,600
23 Sept 2022	9.67	9.71	9.48	9.60	9.49	171,600
22 Sept 2022	9.75	9.84	9.70	9.79	9.68	95,300
21 Sept 2022	9.95	10.04	9.71	9.75	9.64	115,700
20 Sept 2022	9.92	9.96	9.82	9.93	9.82	76,000
19 Sept 2022	9.81	10.07	9.81	10.02	9.91	109,000
16 Sept 2022	9.86	10.02	9.78	9.95	9.84	417,600
15 Sept 2022	9.92	10.03	9.88	9.91	9.80	138,800
15 Sept 2022	0.13 Dividend
14 Sept 2022	10.04	10.20	10.02	10.14	9.90	126,700
13 Sept 2022	10.14	10.25	10.04	10.09	9.85	115,600
12 Sept 2022	10.41	10.46	10.29	10.35	10.10	76,900
09 Sept 2022	10.20	10.32	10.12	10.31	10.06	58,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,374.18-4.11(-0.12%)

Nikkei27,387.12-46.28(-0.17%)

Hang Seng21,789.20-280.53(-1.27%)

FTSE 1007,784.87+19.72(+0.25%)

BTC-USD22,831.38-906.22(-3.82%)

CMC Crypto 200517.98-19.89(-3.70%)

Tredegar Corporation (TG)

Straits Times Index
3,374.18
-4.11(-0.12%)

Nikkei
27,387.12
-46.28(-0.17%)

Hang Seng
21,789.20
-280.53(-1.27%)

FTSE 100
7,784.87
+19.72(+0.25%)

BTC-USD
22,831.38
-906.22(-3.82%)

CMC Crypto 200
517.98
-19.89(-3.70%)