UK markets close in 7 hours 23 minutes

Tredegar Corporation (TG)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
6.49+0.28 (+4.51%)
At close: 04:00PM EDT
6.49 -0.00 (-0.02%)
After hours: 04:05PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 20246.256.496.256.496.49142,200
26 Mar 20246.086.325.866.216.21285,600
25 Mar 20246.046.216.006.026.02264,100
22 Mar 20246.006.155.976.056.05151,500
21 Mar 20245.966.195.906.056.05240,800
20 Mar 20245.305.785.285.745.74287,200
19 Mar 20244.925.344.925.275.27232,400
18 Mar 20245.005.144.884.954.95340,500
15 Mar 20243.985.073.985.075.07741,700
14 Mar 20244.124.123.994.014.01209,200
13 Mar 20244.114.154.074.114.11107,100
12 Mar 20244.334.334.114.154.15144,100
11 Mar 20244.344.374.304.324.32103,800
08 Mar 20244.514.564.314.344.3483,100
07 Mar 20244.224.444.224.434.43116,800
06 Mar 20244.234.254.034.184.18124,500
05 Mar 20244.134.234.124.184.18132,000
04 Mar 20244.264.294.084.174.17192,900
01 Mar 20244.354.404.224.224.22154,600
29 Feb 20244.454.474.324.354.3569,100
28 Feb 20244.384.424.344.344.3488,800
27 Feb 20244.394.524.374.444.44127,900
26 Feb 20244.404.424.284.364.36111,800
23 Feb 20244.404.444.304.434.43101,800
22 Feb 20244.394.484.364.384.38140,200
21 Feb 20244.434.474.384.384.38108,600
20 Feb 20244.544.634.424.444.44115,800
16 Feb 20244.724.864.604.644.64126,800
15 Feb 20244.574.794.574.784.78111,600
14 Feb 20244.564.614.434.504.50134,700
13 Feb 20244.674.744.464.534.53174,800
12 Feb 20244.774.994.774.954.95145,100
09 Feb 20244.754.854.674.784.78102,700
08 Feb 20244.594.714.564.714.7169,200
07 Feb 20244.574.664.504.594.59115,000
06 Feb 20244.604.734.524.544.5471,800
05 Feb 20244.654.714.584.654.65103,700
02 Feb 20244.724.794.654.654.65125,100
01 Feb 20244.774.864.654.824.82133,200
31 Jan 20245.025.044.704.734.73170,700
30 Jan 20244.915.094.915.005.00116,600
29 Jan 20244.954.964.844.954.9597,700
26 Jan 20245.005.034.864.914.9192,700
25 Jan 20244.924.984.834.954.95130,400
24 Jan 20245.005.034.794.844.84136,100
23 Jan 20245.195.194.914.924.92107,400
22 Jan 20244.845.124.835.115.11137,000
19 Jan 20244.744.814.614.794.79134,000
18 Jan 20244.784.784.644.684.68111,900
17 Jan 20244.834.894.704.714.71155,000
16 Jan 20245.145.144.884.894.89116,700
12 Jan 20245.255.285.125.175.1770,100
11 Jan 20245.145.175.025.165.16112,100
10 Jan 20245.225.275.115.195.19111,200
09 Jan 20245.195.295.145.215.21126,200
08 Jan 20245.065.285.035.225.2296,300
05 Jan 20245.005.165.005.085.08289,100
04 Jan 20245.135.215.035.085.08149,800
03 Jan 20245.395.395.075.075.07143,000
02 Jan 20245.455.545.395.455.45153,200
29 Dec 20235.505.575.415.415.41125,000
28 Dec 20235.495.595.445.535.53205,500
27 Dec 20235.555.635.455.505.50125,200
26 Dec 20235.315.645.315.465.46194,600
22 Dec 20235.385.505.235.265.26177,700
21 Dec 20235.185.425.105.405.40134,500
20 Dec 20235.215.234.975.165.16218,600
19 Dec 20234.935.154.875.145.14195,300
18 Dec 20234.984.984.744.884.88160,600
15 Dec 20234.984.994.824.914.91267,300
14 Dec 20234.875.064.744.944.94207,800
13 Dec 20234.424.784.414.754.75234,200
12 Dec 20234.644.644.444.454.45161,100
11 Dec 20234.804.804.634.654.65171,100
08 Dec 20234.744.854.714.814.8175,600
07 Dec 20234.754.784.644.764.7682,000
06 Dec 20234.774.914.674.714.71106,900
05 Dec 20234.984.984.704.714.71142,200
04 Dec 20234.915.064.905.015.0185,500
01 Dec 20234.704.894.654.884.88134,700
30 Nov 20234.804.804.654.704.70183,600
29 Nov 20234.734.884.724.774.77102,100
28 Nov 20234.664.694.594.684.68139,100
27 Nov 20234.844.844.654.674.67145,100
24 Nov 20234.804.934.774.884.8871,800
22 Nov 20234.784.874.764.804.8077,900
21 Nov 20234.864.884.794.814.8188,100
20 Nov 20234.915.034.804.914.91146,600
17 Nov 20234.864.944.794.884.88135,500
16 Nov 20234.784.824.694.804.8079,900
15 Nov 20234.854.964.794.804.80142,000
14 Nov 20234.594.874.594.874.87121,100
13 Nov 20234.414.594.394.514.51120,400
10 Nov 20234.524.544.384.414.4199,800
09 Nov 20234.674.674.444.454.45103,900
08 Nov 20234.744.744.564.564.56100,600
07 Nov 20234.694.794.684.744.74136,600
06 Nov 20234.764.764.634.714.71124,800
03 Nov 20234.594.874.594.784.78146,600
02 Nov 20234.414.534.414.504.50147,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...