Singapore markets close in 6 hours 24 minutes
Straits Times Index
3,078.27 +12.33 (+0.40%) Nikkei
33,452.82 +44.43 (+0.13%) Hang Seng
17,148.97 -205.17 (-1.18%) FTSE 100
7,455.24 -5.46 (-0.07%) Bitcoin USD
37,889.16 +756.33 (+2.04%) CMC Crypto 200
783.55 +18.86 (+2.47%)
Tredegar Corporation (TG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Nov 2023 | 4.6600 | 4.6900 | 4.5900 | 4.6800 | 4.6800 | 139,100 |
| 27 Nov 2023 | 4.8400 | 4.8400 | 4.6500 | 4.6700 | 4.6700 | 145,100 |
| 24 Nov 2023 | 4.8000 | 4.9300 | 4.7700 | 4.8800 | 4.8800 | 71,800 |
| 22 Nov 2023 | 4.7800 | 4.8700 | 4.7600 | 4.8000 | 4.8000 | 77,900 |
| 21 Nov 2023 | 4.8600 | 4.8800 | 4.7900 | 4.8100 | 4.8100 | 88,100 |
| 20 Nov 2023 | 4.9100 | 5.0300 | 4.8000 | 4.9100 | 4.9100 | 146,600 |
| 17 Nov 2023 | 4.8600 | 4.9400 | 4.7900 | 4.8800 | 4.8800 | 135,500 |
| 16 Nov 2023 | 4.7800 | 4.8200 | 4.6900 | 4.8000 | 4.8000 | 79,900 |
| 15 Nov 2023 | 4.8500 | 4.9600 | 4.7900 | 4.8000 | 4.8000 | 142,000 |
| 14 Nov 2023 | 4.5900 | 4.8700 | 4.5900 | 4.8700 | 4.8700 | 121,100 |
| 13 Nov 2023 | 4.4100 | 4.5900 | 4.3900 | 4.5100 | 4.5100 | 120,400 |
| 10 Nov 2023 | 4.5200 | 4.5400 | 4.3800 | 4.4100 | 4.4100 | 99,800 |
| 09 Nov 2023 | 4.6700 | 4.6700 | 4.4400 | 4.4500 | 4.4500 | 103,900 |
| 08 Nov 2023 | 4.7400 | 4.7400 | 4.5600 | 4.5600 | 4.5600 | 100,600 |
| 07 Nov 2023 | 4.6900 | 4.7900 | 4.6800 | 4.7400 | 4.7400 | 136,600 |
| 06 Nov 2023 | 4.7600 | 4.7600 | 4.6300 | 4.7100 | 4.7100 | 124,800 |
| 03 Nov 2023 | 4.5900 | 4.8700 | 4.5900 | 4.7800 | 4.7800 | 146,600 |
| 02 Nov 2023 | 4.4100 | 4.5300 | 4.4100 | 4.5000 | 4.5000 | 147,000 |
| 01 Nov 2023 | 4.5100 | 4.5100 | 4.3500 | 4.3600 | 4.3600 | 128,800 |
| 31 Oct 2023 | 4.5900 | 4.6700 | 4.4700 | 4.4800 | 4.4800 | 137,600 |
| 30 Oct 2023 | 4.5900 | 4.6600 | 4.5100 | 4.6000 | 4.6000 | 204,600 |
| 27 Oct 2023 | 4.7100 | 4.7200 | 4.5000 | 4.5200 | 4.5200 | 150,200 |
| 26 Oct 2023 | 4.8300 | 4.9200 | 4.7000 | 4.7100 | 4.7100 | 154,200 |
| 25 Oct 2023 | 4.8900 | 4.9200 | 4.8200 | 4.8700 | 4.8700 | 114,700 |
| 24 Oct 2023 | 4.8900 | 4.9400 | 4.7700 | 4.8900 | 4.8900 | 164,400 |
| 23 Oct 2023 | 5.0000 | 5.0500 | 4.8600 | 4.8600 | 4.8600 | 235,400 |
| 20 Oct 2023 | 5.1600 | 5.1700 | 5.0000 | 5.0300 | 5.0300 | 181,300 |
| 19 Oct 2023 | 5.2600 | 5.2600 | 5.1700 | 5.1700 | 5.1700 | 215,100 |
| 18 Oct 2023 | 5.2800 | 5.3300 | 5.2300 | 5.2600 | 5.2600 | 147,400 |
| 17 Oct 2023 | 5.3000 | 5.4300 | 5.3000 | 5.3300 | 5.3300 | 165,400 |
| 16 Oct 2023 | 5.2500 | 5.4000 | 5.1900 | 5.3400 | 5.3400 | 203,700 |
| 13 Oct 2023 | 5.3500 | 5.3500 | 5.2000 | 5.2000 | 5.2000 | 96,700 |
| 12 Oct 2023 | 5.3000 | 5.3000 | 5.1600 | 5.2700 | 5.2700 | 89,700 |
| 11 Oct 2023 | 5.4000 | 5.4400 | 5.2100 | 5.2300 | 5.2300 | 103,200 |
| 10 Oct 2023 | 5.2700 | 5.4700 | 5.2700 | 5.4000 | 5.4000 | 130,200 |
| 09 Oct 2023 | 5.1200 | 5.2400 | 5.1000 | 5.2000 | 5.2000 | 126,900 |
| 06 Oct 2023 | 5.1400 | 5.2800 | 5.1000 | 5.2200 | 5.2200 | 100,100 |
| 05 Oct 2023 | 5.1700 | 5.2600 | 5.1100 | 5.1700 | 5.1700 | 140,300 |
| 04 Oct 2023 | 5.5000 | 5.5300 | 5.1500 | 5.2100 | 5.2100 | 176,200 |
| 03 Oct 2023 | 5.3100 | 5.5300 | 5.2200 | 5.5000 | 5.5000 | 232,800 |
| 02 Oct 2023 | 5.3900 | 5.4100 | 5.1800 | 5.3600 | 5.3600 | 244,200 |
| 29 Sept 2023 | 5.2600 | 5.4200 | 5.2400 | 5.4100 | 5.4100 | 196,300 |
| 28 Sept 2023 | 5.2700 | 5.3400 | 5.1900 | 5.2100 | 5.2100 | 170,300 |
| 27 Sept 2023 | 5.2000 | 5.2900 | 5.1300 | 5.2600 | 5.2600 | 147,300 |
| 26 Sept 2023 | 5.1700 | 5.2600 | 5.1400 | 5.1900 | 5.1900 | 179,100 |
| 25 Sept 2023 | 5.1300 | 5.2000 | 5.0800 | 5.2000 | 5.2000 | 141,200 |
| 22 Sept 2023 | 5.2100 | 5.2700 | 5.1500 | 5.1800 | 5.1800 | 162,200 |
| 21 Sept 2023 | 5.4400 | 5.4400 | 5.2200 | 5.2200 | 5.2200 | 116,500 |
| 20 Sept 2023 | 5.3200 | 5.5900 | 5.3200 | 5.4400 | 5.4400 | 135,300 |
| 19 Sept 2023 | 5.1500 | 5.2800 | 5.1000 | 5.2800 | 5.2800 | 223,000 |
| 18 Sept 2023 | 5.2400 | 5.2900 | 5.1200 | 5.1600 | 5.1600 | 249,800 |
| 15 Sept 2023 | 5.3600 | 5.3700 | 5.2300 | 5.2400 | 5.2400 | 484,000 |
| 14 Sept 2023 | 5.3700 | 5.4900 | 5.3500 | 5.3600 | 5.3600 | 243,900 |
| 13 Sept 2023 | 5.4700 | 5.4900 | 5.2200 | 5.2900 | 5.2900 | 307,200 |
| 12 Sept 2023 | 5.6300 | 5.6600 | 5.4700 | 5.4900 | 5.4900 | 196,200 |
| 11 Sept 2023 | 5.6000 | 5.7200 | 5.6000 | 5.6500 | 5.6500 | 126,700 |
| 08 Sept 2023 | 5.5300 | 5.6100 | 5.4600 | 5.5900 | 5.5900 | 167,500 |
| 07 Sept 2023 | 5.6300 | 5.7000 | 5.5100 | 5.5500 | 5.5500 | 436,200 |
| 06 Sept 2023 | 5.8100 | 5.9700 | 5.5800 | 5.6400 | 5.6400 | 299,100 |
| 05 Sept 2023 | 5.5700 | 5.8300 | 5.5000 | 5.8200 | 5.8200 | 563,600 |
| 01 Sept 2023 | 5.0600 | 5.2300 | 5.0600 | 5.2000 | 5.2000 | 213,900 |
| 31 Aug 2023 | 5.0600 | 5.1600 | 5.0200 | 5.0300 | 5.0300 | 110,700 |
| 30 Aug 2023 | 5.1300 | 5.1700 | 5.0300 | 5.0400 | 5.0400 | 178,500 |
| 29 Aug 2023 | 5.1000 | 5.1600 | 5.0800 | 5.1300 | 5.1300 | 81,500 |
| 28 Aug 2023 | 5.1300 | 5.2200 | 5.0800 | 5.0900 | 5.0900 | 209,600 |
| 25 Aug 2023 | 5.1500 | 5.1800 | 5.0800 | 5.1100 | 5.1100 | 108,200 |
| 24 Aug 2023 | 5.1500 | 5.1800 | 5.0600 | 5.1100 | 5.1100 | 155,100 |
| 23 Aug 2023 | 5.0900 | 5.2300 | 5.0900 | 5.1600 | 5.1600 | 166,800 |
| 22 Aug 2023 | 5.0500 | 5.1900 | 5.0000 | 5.1000 | 5.1000 | 304,400 |
| 21 Aug 2023 | 5.0100 | 5.0600 | 4.9000 | 5.0200 | 5.0200 | 200,900 |
| 18 Aug 2023 | 5.1600 | 5.2000 | 4.9900 | 4.9900 | 4.9900 | 346,900 |
| 17 Aug 2023 | 5.0600 | 5.2400 | 5.0600 | 5.2200 | 5.2200 | 210,900 |
| 16 Aug 2023 | 5.0000 | 5.3700 | 5.0000 | 5.0800 | 5.0800 | 231,300 |
| 15 Aug 2023 | 5.0800 | 5.1400 | 4.9700 | 4.9900 | 4.9900 | 265,100 |
| 14 Aug 2023 | 5.2500 | 5.2900 | 5.0700 | 5.1200 | 5.1200 | 208,300 |
| 11 Aug 2023 | 5.2000 | 5.4000 | 5.2000 | 5.2700 | 5.2700 | 335,400 |
| 10 Aug 2023 | 5.1000 | 5.2700 | 4.9900 | 5.2400 | 5.2400 | 356,500 |
| 09 Aug 2023 | 6.0000 | 6.0000 | 4.9100 | 5.0800 | 5.0800 | 522,700 |
| 08 Aug 2023 | 6.5400 | 6.5400 | 6.3300 | 6.3700 | 6.3700 | 139,600 |
| 07 Aug 2023 | 6.5500 | 6.6100 | 6.4500 | 6.5600 | 6.5600 | 98,000 |
| 04 Aug 2023 | 6.6000 | 6.7300 | 6.5500 | 6.5700 | 6.5700 | 89,600 |
| 03 Aug 2023 | 6.5500 | 6.7200 | 6.5200 | 6.5400 | 6.5400 | 121,400 |
| 02 Aug 2023 | 6.7000 | 6.7000 | 6.5600 | 6.6000 | 6.6000 | 116,200 |
| 01 Aug 2023 | 6.8900 | 6.9600 | 6.7300 | 6.7800 | 6.7800 | 160,100 |
| 31 Jul 2023 | 6.8600 | 6.9700 | 6.8600 | 6.9200 | 6.9200 | 117,600 |
| 28 Jul 2023 | 6.8400 | 6.9400 | 6.8000 | 6.8800 | 6.8800 | 130,500 |
| 27 Jul 2023 | 7.0700 | 7.0900 | 6.7600 | 6.7800 | 6.7800 | 254,500 |
| 26 Jul 2023 | 7.0000 | 7.1700 | 7.0000 | 7.0800 | 7.0800 | 140,400 |
| 25 Jul 2023 | 6.8200 | 7.0500 | 6.8000 | 7.0000 | 7.0000 | 244,200 |
| 24 Jul 2023 | 6.7300 | 6.8700 | 6.6200 | 6.8600 | 6.8600 | 150,000 |
| 21 Jul 2023 | 6.6100 | 6.7100 | 6.5400 | 6.7100 | 6.7100 | 187,000 |
| 20 Jul 2023 | 6.6600 | 6.6600 | 6.5100 | 6.5600 | 6.5600 | 195,700 |
| 19 Jul 2023 | 6.4600 | 6.6400 | 6.4600 | 6.6400 | 6.6400 | 155,900 |
| 18 Jul 2023 | 6.5800 | 6.7500 | 6.4600 | 6.4700 | 6.4700 | 206,200 |
| 17 Jul 2023 | 6.6600 | 6.7000 | 6.5200 | 6.5800 | 6.5800 | 224,800 |
| 14 Jul 2023 | 6.6900 | 6.7600 | 6.5400 | 6.7100 | 6.7100 | 212,900 |
| 13 Jul 2023 | 6.6100 | 6.7200 | 6.5600 | 6.6500 | 6.6500 | 206,000 |
| 12 Jul 2023 | 6.6200 | 6.7200 | 6.5300 | 6.5900 | 6.5900 | 214,400 |
| 11 Jul 2023 | 6.4900 | 6.5300 | 6.4000 | 6.5100 | 6.5100 | 234,000 |
| 10 Jul 2023 | 6.5800 | 6.6900 | 6.4500 | 6.4800 | 6.4800 | 181,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.