Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.440 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.798 7.316 6.798 7.316 255,154 +0.51(+7.53%)
Jan 28, 2016 6.842 6.887 6.753 6.803 83,204 +0.06(+0.83%)
Jan 27, 2016 6.837 6.920 6.686 6.748 70,587 -0.12(-1.78%)
Jan 26, 2016 6.553 6.965 6.553 6.870 116,110 +0.36(+5.57%)
Jan 25, 2016 6.837 6.837 6.475 6.508 143,099 -0.38(-5.58%)
Jan 22, 2016 7.037 7.199 6.781 6.892 125,513 -0.01(-0.16%)
Jan 21, 2016 6.731 6.993 6.692 6.904 174,494 +0.17(+2.48%)
Jan 20, 2016 6.530 6.809 6.335 6.736 135,822 +0.12(+1.85%)
Jan 19, 2016 6.965 6.976 6.528 6.614 160,695 -0.26(-3.81%)
Jan 15, 2016 6.803 6.876 6.876 6.876 171,215 -0.14(-1.99%)
Jan 14, 2016 6.887 7.165 6.798 7.015 147,261 +0.19(+2.78%)
Jan 13, 2016 6.915 7.015 6.686 6.826 261,543 -0.09(-1.29%)
Jan 12, 2016 6.881 7.076 6.697 6.915 214,444 +0.13(+1.97%)
Jan 11, 2016 6.709 6.812 6.497 6.781 234,875 +0.10(+1.50%)
Jan 08, 2016 6.837 6.904 6.631 6.681 611,249 -0.17(-2.44%)
Jan 07, 2016 7.143 7.160 6.826 6.848 174,013 -0.40(-5.53%)
Jan 06, 2016 7.567 7.567 7.227 7.249 291,890 -0.46(-5.93%)
Jan 05, 2016 7.879 7.934 7.695 7.706 157,279 -0.15(-1.91%)
Jan 04, 2016 7.483 7.918 7.361 7.856 273,539 +0.27(+3.52%)
Dec 31, 2015 7.817 7.589 7.589 7.589 166,908 -0.28(-3.61%)
Dec 30, 2015 8.202 8.322 7.845 7.873 151,147 -0.37(-4.46%)
Dec 29, 2015 8.180 8.336 8.096 8.241 114,614 +0.06(+0.75%)
Dec 28, 2015 8.124 8.213 7.985 8.180 100,963 -0.01(-0.07%)
Dec 24, 2015 7.990 8.185 8.185 8.185 47,918 +0.23(+2.94%)
Dec 23, 2015 7.834 8.174 7.829 7.951 136,337 +0.17(+2.15%)
Dec 22, 2015 7.589 7.862 7.505 7.784 168,728 +0.18(+2.42%)
Dec 21, 2015 7.572 8.096 7.411 7.600 152,268 +0.11(+1.49%)
Dec 18, 2015 7.517 7.817 7.466 7.489 474,289 -0.07(-0.88%)
Dec 17, 2015 7.951 7.951 7.539 7.556 135,328 -0.41(-5.17%)
Dec 16, 2015 8.068 8.118 7.790 7.968 116,152 -0.02(-0.21%)
Dec 15, 2015 7.979 8.034 7.846 7.985 101,557 +0.11(+1.33%)
Dec 14, 2015 7.929 8.007 7.763 7.880 157,711 -0.01(-0.07%)
Dec 11, 2015 7.907 8.068 7.846 7.885 133,761 -0.21(-2.60%)
Dec 10, 2015 8.045 8.294 7.985 8.095 320,209 +0.04(+0.48%)
Dec 09, 2015 8.007 8.289 7.968 8.056 114,267 +0.03(+0.41%)
Dec 08, 2015 8.305 8.316 7.990 8.023 174,940 -0.36(-4.35%)
Dec 07, 2015 8.549 8.604 8.344 8.388 171,312 -0.18(-2.13%)
Dec 04, 2015 8.510 8.629 8.449 8.571 153,170 +0.12(+1.44%)
Dec 03, 2015 8.526 8.654 8.355 8.449 177,515 -0.04(-0.46%)
Dec 02, 2015 8.499 8.632 8.460 8.488 107,802 -0.04(-0.45%)
Dec 01, 2015 8.737 8.742 8.405 8.526 162,809 -0.19(-2.16%)
Nov 30, 2015 8.549 8.764 8.435 8.714 131,005 +0.20(+2.40%)
Nov 27, 2015 8.333 8.598 8.229 8.510 57,614 +0.16(+1.92%)
Nov 25, 2015 8.316 8.350 8.350 8.350 149,562 +0.06(+0.67%)
Nov 24, 2015 8.123 8.311 7.907 8.294 139,150 +0.12(+1.49%)
Nov 23, 2015 8.250 8.361 8.079 8.173 100,535 -0.07(-0.81%)
Nov 20, 2015 8.383 8.593 8.178 8.239 137,711 -0.08(-1.00%)
Nov 19, 2015 8.167 8.361 8.112 8.322 95,976 +0.13(+1.62%)
Nov 18, 2015 8.195 8.267 8.079 8.189 162,796 +0.03(+0.34%)
Nov 17, 2015 8.156 8.211 7.979 8.162 107,713 +0.03(+0.41%)
Nov 16, 2015 8.079 8.189 7.963 8.128 99,436 +0.06(+0.75%)
Nov 13, 2015 7.857 8.173 7.846 8.068 134,444 +0.13(+1.67%)
Nov 12, 2015 7.924 8.001 7.824 7.935 174,085 -0.04(-0.49%)
Nov 11, 2015 8.405 8.416 7.819 7.973 218,606 -0.47(-5.57%)
Nov 10, 2015 8.842 8.919 8.338 8.444 228,616 -0.50(-5.57%)
Nov 09, 2015 8.781 9.455 8.615 8.941 249,544 +0.33(+3.85%)
Nov 06, 2015 8.438 8.670 8.217 8.609 141,308 +0.09(+1.04%)
Nov 05, 2015 8.399 8.532 8.195 8.521 114,866 +0.13(+1.52%)
Nov 04, 2015 8.344 8.405 8.195 8.394 106,371 +0.04(+0.53%)
Nov 03, 2015 8.145 8.510 8.123 8.350 166,496 +0.24(+2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.