Singapore markets closed

Tredegar Corporation (TG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.44-0.16 (-1.67%)
At close: 04:00PM EDT
9.44 0.00 (0.00%)
After hours: 04:49PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20229.569.679.439.449.44117,400
29 Sept 20229.619.619.439.609.6081,600
28 Sept 20229.669.749.579.669.6687,300
27 Sept 20229.529.689.499.619.61118,600
26 Sept 20229.529.699.449.499.49103,600
23 Sept 20229.679.719.489.609.60171,600
22 Sept 20229.759.849.709.799.7995,300
21 Sept 20229.9510.049.719.759.75115,700
20 Sept 20229.929.969.829.939.9376,000
19 Sept 20229.8110.079.8110.0210.02109,000
16 Sept 20229.8610.029.789.959.95417,600
15 Sept 20229.9210.039.889.919.91138,800
15 Sept 20220.13 Dividend
14 Sept 202210.0410.2010.0210.1410.01126,700
13 Sept 202210.1410.2510.0410.099.96115,600
12 Sept 202210.4110.4610.2910.3510.2276,900
09 Sept 202210.2010.3210.1210.3110.1858,900
08 Sept 202210.0510.159.9510.1310.0080,200
07 Sept 20229.9810.179.9710.1710.0476,800
06 Sept 202210.1410.149.899.979.84129,100
02 Sept 202210.1610.2610.0410.1410.0181,800
01 Sept 202210.2410.2410.0010.119.98157,000
31 Aug 202210.3610.4110.1910.2110.08127,400
30 Aug 202210.5210.5710.2810.4210.2988,200
29 Aug 202210.5110.6010.4310.5710.4379,300
26 Aug 202210.9910.9910.5810.6110.4786,200
25 Aug 202210.8211.0410.8211.0110.8791,200
24 Aug 202210.6510.8110.6010.7910.6578,500
23 Aug 202210.7710.8910.6510.6510.5166,000
22 Aug 202210.9110.9210.7010.7410.6098,400
19 Aug 202211.2011.2010.9711.0510.91132,600
18 Aug 202211.3011.4011.2311.2811.1490,400
17 Aug 202211.4011.4111.1911.2911.1573,200
16 Aug 202211.4711.6811.3511.5511.4095,100
15 Aug 202211.3611.4611.1411.3911.2495,000
12 Aug 202211.4111.5311.2211.5111.3691,300
11 Aug 202211.2811.4711.2011.3111.17107,900
10 Aug 202211.0311.2511.0011.1511.01136,800
09 Aug 202210.7011.0510.7011.0010.86109,900
08 Aug 202210.3610.7110.3610.5810.4497,800
05 Aug 202210.1810.5110.1810.3510.2274,600
04 Aug 202210.3010.3010.1310.2510.1264,600
03 Aug 202210.4010.4010.1610.2610.1371,900
02 Aug 202210.8510.8510.3710.3910.2688,500
01 Aug 202210.5610.8810.4310.8310.69165,500
29 Jul 202210.6010.6810.4110.4810.3583,800
28 Jul 202210.3610.6010.3210.5610.4295,800
27 Jul 202210.2710.4710.2410.4110.2879,700
26 Jul 202210.1510.2610.0310.2210.0994,900
25 Jul 202210.2210.3310.1210.2010.07115,800
22 Jul 202210.3410.369.9910.1710.04121,800
21 Jul 202210.1610.3010.0610.2810.15116,800
20 Jul 202210.2610.3910.1510.3610.23134,500
19 Jul 202210.2410.4210.2210.2410.11111,000
18 Jul 202210.1110.2710.0510.129.9990,200
15 Jul 202210.0510.089.8810.019.8884,800
14 Jul 20229.789.939.699.929.7976,900
13 Jul 20229.739.879.729.849.71103,300
12 Jul 20229.799.969.739.799.66111,600
11 Jul 20229.899.969.769.839.70120,700
08 Jul 202210.0710.079.839.939.80133,300
07 Jul 202210.0010.209.9610.059.92145,500
06 Jul 202210.1910.209.829.979.84150,100
05 Jul 202210.1010.319.9810.3110.18234,800
01 Jul 202210.0010.3610.0010.2510.12137,400
30 Jun 202210.0810.199.9510.009.87146,000
29 Jun 202210.2810.4510.0310.2110.08105,500
28 Jun 202210.7710.8510.3110.3510.22146,800
27 Jun 202210.6510.7110.4810.6110.4774,500
24 Jun 202210.2710.8510.2410.5510.41709,400
23 Jun 202210.2110.3410.0210.2410.11114,800
22 Jun 202210.0110.399.9510.2510.12158,400
21 Jun 202210.3310.6010.0910.109.97220,500
17 Jun 202210.6410.7410.2710.2810.15465,100
16 Jun 202211.0511.1310.6010.6410.50156,000
16 Jun 20220.12 Dividend
15 Jun 202211.3111.4111.0511.2611.00140,600
14 Jun 202211.5011.5011.1111.1910.9390,100
13 Jun 202211.8011.8011.3511.4611.19105,600
10 Jun 202212.2212.2611.9111.9611.68113,600
09 Jun 202212.4212.4912.2812.3112.0289,000
08 Jun 202212.6012.6012.2612.4512.1695,400
07 Jun 202212.5912.6712.4712.6312.34143,300
06 Jun 202212.3612.6312.3612.6312.34158,100
03 Jun 202212.3512.4012.2212.3712.0872,200
02 Jun 202212.1712.4012.1212.3912.10101,700
01 Jun 202212.1712.1711.9312.0911.81114,000
31 May 202212.2512.2711.9712.1111.83212,700
27 May 202212.0012.2211.9612.2111.93100,800
26 May 202211.9012.0011.8711.9711.6976,200
25 May 202211.6211.9211.6211.8711.5997,900
24 May 202211.9011.9711.4611.7511.48137,300
23 May 202212.2112.2511.8111.8611.58209,500
20 May 202211.8712.0411.7511.9811.70175,300
19 May 202211.6511.9511.4511.7511.48165,700
18 May 202211.5012.0411.5011.7111.44280,300
17 May 202211.1311.4411.1011.4011.13121,500
16 May 202211.1811.2110.8510.9810.72157,500
13 May 202211.1811.4511.1011.1110.85166,200
12 May 202211.3511.3711.0911.3111.05127,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...