Singapore markets close in 6 hours 24 minutes

Tredegar Corporation (TG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.6800+0.0100 (+0.21%)
At close: 04:00PM EST
4.6800 0.00 (0.00%)
After hours: 04:07PM EST
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20234.66004.69004.59004.68004.6800139,100
27 Nov 20234.84004.84004.65004.67004.6700145,100
24 Nov 20234.80004.93004.77004.88004.880071,800
22 Nov 20234.78004.87004.76004.80004.800077,900
21 Nov 20234.86004.88004.79004.81004.810088,100
20 Nov 20234.91005.03004.80004.91004.9100146,600
17 Nov 20234.86004.94004.79004.88004.8800135,500
16 Nov 20234.78004.82004.69004.80004.800079,900
15 Nov 20234.85004.96004.79004.80004.8000142,000
14 Nov 20234.59004.87004.59004.87004.8700121,100
13 Nov 20234.41004.59004.39004.51004.5100120,400
10 Nov 20234.52004.54004.38004.41004.410099,800
09 Nov 20234.67004.67004.44004.45004.4500103,900
08 Nov 20234.74004.74004.56004.56004.5600100,600
07 Nov 20234.69004.79004.68004.74004.7400136,600
06 Nov 20234.76004.76004.63004.71004.7100124,800
03 Nov 20234.59004.87004.59004.78004.7800146,600
02 Nov 20234.41004.53004.41004.50004.5000147,000
01 Nov 20234.51004.51004.35004.36004.3600128,800
31 Oct 20234.59004.67004.47004.48004.4800137,600
30 Oct 20234.59004.66004.51004.60004.6000204,600
27 Oct 20234.71004.72004.50004.52004.5200150,200
26 Oct 20234.83004.92004.70004.71004.7100154,200
25 Oct 20234.89004.92004.82004.87004.8700114,700
24 Oct 20234.89004.94004.77004.89004.8900164,400
23 Oct 20235.00005.05004.86004.86004.8600235,400
20 Oct 20235.16005.17005.00005.03005.0300181,300
19 Oct 20235.26005.26005.17005.17005.1700215,100
18 Oct 20235.28005.33005.23005.26005.2600147,400
17 Oct 20235.30005.43005.30005.33005.3300165,400
16 Oct 20235.25005.40005.19005.34005.3400203,700
13 Oct 20235.35005.35005.20005.20005.200096,700
12 Oct 20235.30005.30005.16005.27005.270089,700
11 Oct 20235.40005.44005.21005.23005.2300103,200
10 Oct 20235.27005.47005.27005.40005.4000130,200
09 Oct 20235.12005.24005.10005.20005.2000126,900
06 Oct 20235.14005.28005.10005.22005.2200100,100
05 Oct 20235.17005.26005.11005.17005.1700140,300
04 Oct 20235.50005.53005.15005.21005.2100176,200
03 Oct 20235.31005.53005.22005.50005.5000232,800
02 Oct 20235.39005.41005.18005.36005.3600244,200
29 Sept 20235.26005.42005.24005.41005.4100196,300
28 Sept 20235.27005.34005.19005.21005.2100170,300
27 Sept 20235.20005.29005.13005.26005.2600147,300
26 Sept 20235.17005.26005.14005.19005.1900179,100
25 Sept 20235.13005.20005.08005.20005.2000141,200
22 Sept 20235.21005.27005.15005.18005.1800162,200
21 Sept 20235.44005.44005.22005.22005.2200116,500
20 Sept 20235.32005.59005.32005.44005.4400135,300
19 Sept 20235.15005.28005.10005.28005.2800223,000
18 Sept 20235.24005.29005.12005.16005.1600249,800
15 Sept 20235.36005.37005.23005.24005.2400484,000
14 Sept 20235.37005.49005.35005.36005.3600243,900
13 Sept 20235.47005.49005.22005.29005.2900307,200
12 Sept 20235.63005.66005.47005.49005.4900196,200
11 Sept 20235.60005.72005.60005.65005.6500126,700
08 Sept 20235.53005.61005.46005.59005.5900167,500
07 Sept 20235.63005.70005.51005.55005.5500436,200
06 Sept 20235.81005.97005.58005.64005.6400299,100
05 Sept 20235.57005.83005.50005.82005.8200563,600
01 Sept 20235.06005.23005.06005.20005.2000213,900
31 Aug 20235.06005.16005.02005.03005.0300110,700
30 Aug 20235.13005.17005.03005.04005.0400178,500
29 Aug 20235.10005.16005.08005.13005.130081,500
28 Aug 20235.13005.22005.08005.09005.0900209,600
25 Aug 20235.15005.18005.08005.11005.1100108,200
24 Aug 20235.15005.18005.06005.11005.1100155,100
23 Aug 20235.09005.23005.09005.16005.1600166,800
22 Aug 20235.05005.19005.00005.10005.1000304,400
21 Aug 20235.01005.06004.90005.02005.0200200,900
18 Aug 20235.16005.20004.99004.99004.9900346,900
17 Aug 20235.06005.24005.06005.22005.2200210,900
16 Aug 20235.00005.37005.00005.08005.0800231,300
15 Aug 20235.08005.14004.97004.99004.9900265,100
14 Aug 20235.25005.29005.07005.12005.1200208,300
11 Aug 20235.20005.40005.20005.27005.2700335,400
10 Aug 20235.10005.27004.99005.24005.2400356,500
09 Aug 20236.00006.00004.91005.08005.0800522,700
08 Aug 20236.54006.54006.33006.37006.3700139,600
07 Aug 20236.55006.61006.45006.56006.560098,000
04 Aug 20236.60006.73006.55006.57006.570089,600
03 Aug 20236.55006.72006.52006.54006.5400121,400
02 Aug 20236.70006.70006.56006.60006.6000116,200
01 Aug 20236.89006.96006.73006.78006.7800160,100
31 Jul 20236.86006.97006.86006.92006.9200117,600
28 Jul 20236.84006.94006.80006.88006.8800130,500
27 Jul 20237.07007.09006.76006.78006.7800254,500
26 Jul 20237.00007.17007.00007.08007.0800140,400
25 Jul 20236.82007.05006.80007.00007.0000244,200
24 Jul 20236.73006.87006.62006.86006.8600150,000
21 Jul 20236.61006.71006.54006.71006.7100187,000
20 Jul 20236.66006.66006.51006.56006.5600195,700
19 Jul 20236.46006.64006.46006.64006.6400155,900
18 Jul 20236.58006.75006.46006.47006.4700206,200
17 Jul 20236.66006.70006.52006.58006.5800224,800
14 Jul 20236.69006.76006.54006.71006.7100212,900
13 Jul 20236.61006.72006.56006.65006.6500206,000
12 Jul 20236.62006.72006.53006.59006.5900214,400
11 Jul 20236.49006.53006.40006.51006.5100234,000
10 Jul 20236.58006.69006.45006.48006.4800181,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...