Singapore markets close in 4 hours 41 minutes

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
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202311.5811.8011.5811.7111.7171,400
27 Jan 202311.7611.8511.6811.6911.6968,600
26 Jan 202311.7511.7611.6211.7611.7650,700
25 Jan 202311.6411.7311.5211.7311.7352,900
24 Jan 202311.6911.8111.5411.7411.7451,000
23 Jan 202311.6011.7611.5611.7011.7059,200
20 Jan 202311.5311.6311.3011.5911.59158,000
19 Jan 202311.5511.5511.2511.4811.4897,000
18 Jan 202311.8311.9211.4211.5911.59163,800
17 Jan 202311.8211.8711.5711.7311.7385,300
13 Jan 202311.7811.9211.6611.8011.8089,700
12 Jan 202311.8011.8611.6011.7711.77106,600
11 Jan 202311.5211.7611.5211.7611.7692,300
10 Jan 202310.9811.4510.9311.4511.45109,100
09 Jan 202310.9511.1610.7811.0511.05111,800
06 Jan 202310.2810.8110.2810.8110.81107,100
05 Jan 202310.3010.3010.0510.2510.2598,100
04 Jan 202310.4510.5310.2510.2610.26133,600
03 Jan 202310.3010.4610.1910.3210.32132,700
30 Dec 202210.0310.289.9610.2210.22165,000
29 Dec 202210.0010.169.9910.0510.0594,200
28 Dec 202210.1110.249.959.989.98124,600
27 Dec 202210.3010.3210.0910.1310.1373,300
23 Dec 202210.2210.3410.2210.3110.3170,200
22 Dec 202210.3010.3710.0710.2510.25111,900
21 Dec 202210.6410.7010.3610.4110.41148,600
20 Dec 202210.8610.9610.5210.5710.57132,600
19 Dec 202211.3611.5010.8410.9010.90199,200
16 Dec 202210.8811.5310.8811.4111.411,155,500
15 Dec 202211.1511.2110.9111.0011.00193,600
15 Dec 20220.13 Dividend
14 Dec 202211.3611.4811.1911.3511.22180,900
13 Dec 202211.3811.7911.2211.3411.21313,700
12 Dec 202210.8411.3810.8111.2411.11179,600
09 Dec 202210.7011.0510.7010.8010.68138,700
08 Dec 202210.6911.1510.6210.7410.62170,600
07 Dec 202210.5010.7010.4110.6410.52163,100
06 Dec 202210.4010.5010.3010.5010.38177,300
05 Dec 202210.4610.5610.3010.3510.23101,900
02 Dec 202210.3110.6610.3110.5110.39118,100
01 Dec 202210.3510.5410.3310.4310.3187,400
30 Nov 202210.2310.3410.0310.3410.22143,800
29 Nov 202210.0010.3010.0010.2510.1394,100
28 Nov 202210.2510.2610.0610.089.9686,700
25 Nov 202210.4310.5110.3310.3310.2136,800
23 Nov 202210.5110.5910.4610.5110.3948,300
22 Nov 202210.4010.6510.3810.5210.40115,600
21 Nov 202210.3310.4010.2410.3210.2064,800
18 Nov 202210.3310.4910.2010.3310.21728,500
17 Nov 20229.9710.189.9310.1610.04100,500
16 Nov 202210.0310.199.8910.089.9692,900
15 Nov 202210.2510.3710.0610.079.95106,100
14 Nov 202210.4110.4610.1310.1610.04124,000
11 Nov 202210.5510.9410.4310.4710.3590,800
10 Nov 202210.3410.5110.1710.4210.30126,000
09 Nov 202210.9610.9610.0510.079.95178,200
08 Nov 202211.0811.1810.9611.0210.89100,400
07 Nov 202210.9111.0710.8411.0610.9362,200
04 Nov 202210.5710.9110.5410.9010.7867,300
03 Nov 202210.2210.5910.2110.5010.3870,800
02 Nov 202210.5110.7210.3110.3610.24126,500
01 Nov 202210.7410.7710.4610.5610.44223,100
31 Oct 202210.8410.9210.7710.8910.77167,800
28 Oct 202210.7510.9310.6510.9310.8091,100
27 Oct 202210.7010.8510.6410.7310.6172,900
26 Oct 202210.7510.7710.5610.6310.5165,300
25 Oct 202210.5110.7710.5110.6710.5575,700
24 Oct 202210.4810.5810.4510.5610.4476,100
21 Oct 202210.2410.5510.2410.4710.35117,600
20 Oct 202210.2010.3310.0410.2210.1086,600
19 Oct 202210.2110.3010.0910.2410.1286,200
18 Oct 202210.3010.4210.2210.3310.2175,300
17 Oct 202210.2110.3510.1610.2110.09115,700
14 Oct 202210.2610.2610.0010.069.9479,800
13 Oct 20229.8710.259.8610.2210.10123,600
12 Oct 202210.0010.199.879.959.84215,800
11 Oct 202210.0110.239.9710.039.92119,800
10 Oct 202210.0010.159.9710.069.9478,100
07 Oct 202210.0510.169.869.949.8396,300
06 Oct 202210.1010.3410.1010.1710.05103,400
05 Oct 20229.9510.139.8810.109.9895,100
04 Oct 20229.9910.189.9910.079.95140,300
03 Oct 20229.5710.009.579.899.78133,000
30 Sept 20229.569.679.439.449.33117,400
29 Sept 20229.619.619.439.609.4981,600
28 Sept 20229.669.749.579.669.5587,300
27 Sept 20229.529.689.499.619.50118,600
26 Sept 20229.529.699.449.499.38103,600
23 Sept 20229.679.719.489.609.49171,600
22 Sept 20229.759.849.709.799.6895,300
21 Sept 20229.9510.049.719.759.64115,700
20 Sept 20229.929.969.829.939.8276,000
19 Sept 20229.8110.079.8110.029.91109,000
16 Sept 20229.8610.029.789.959.84417,600
15 Sept 20229.9210.039.889.919.80138,800
15 Sept 20220.13 Dividend
14 Sept 202210.0410.2010.0210.149.90126,700
13 Sept 202210.1410.2510.0410.099.85115,600
12 Sept 202210.4110.4610.2910.3510.1076,900
09 Sept 202210.2010.3210.1210.3110.0658,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...