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 )

5.450 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 31, 2006 7.261 7.403 7.211 7.349 237,078 +0.06(+0.88%)
Jan 30, 2006 7.334 7.413 7.265 7.285 128,798 -0.05(-0.67%)
Jan 27, 2006 7.403 7.477 7.261 7.334 332,154 -0.07(-1.00%)
Jan 26, 2006 7.064 7.408 7.044 7.408 246,626 +0.34(+4.88%)
Jan 25, 2006 6.995 7.113 6.970 7.064 136,518 +0.10(+1.41%)
Jan 24, 2006 6.941 7.044 6.891 6.965 203,355 +0.05(+0.71%)
Jan 23, 2006 6.818 6.916 6.763 6.916 400,819 +0.05(+0.79%)
Jan 20, 2006 7.088 7.088 6.837 6.862 384,770 -0.15(-2.18%)
Jan 19, 2006 6.842 7.098 6.798 7.014 227,530 +0.21(+3.04%)
Jan 18, 2006 6.601 6.950 6.601 6.808 479,439 +0.19(+2.83%)
Jan 17, 2006 6.498 6.675 6.399 6.621 394,521 +0.07(+1.13%)
Jan 13, 2006 6.517 6.562 6.448 6.547 187,509 +0.03(+0.45%)
Jan 12, 2006 6.542 6.591 6.493 6.517 159,271 -0.02(-0.38%)
Jan 11, 2006 6.591 6.591 6.463 6.542 167,803 -0.05(-0.75%)
Jan 10, 2006 6.473 6.640 6.463 6.591 189,541 +0.07(+1.13%)
Jan 09, 2006 6.424 6.645 6.399 6.517 182,633 +0.09(+1.38%)
Jan 06, 2006 6.463 6.483 6.315 6.429 416,462 -0.00(-0.08%)
Jan 05, 2006 6.498 6.517 6.340 6.434 172,070 -0.09(-1.36%)
Jan 04, 2006 6.458 6.527 6.375 6.522 142,816 +0.06(+0.99%)
Jan 03, 2006 6.389 6.488 6.207 6.458 172,273 +0.11(+1.78%)
Dec 30, 2005 6.355 6.429 6.345 6.345 182,227 -0.06(-0.92%)
Dec 29, 2005 6.439 6.478 6.399 6.404 113,155 -0.04(-0.61%)
Dec 28, 2005 6.399 6.512 6.384 6.443 143,019 +0.06(+1.00%)
Dec 27, 2005 6.478 6.557 6.365 6.379 199,089 -0.10(-1.52%)
Dec 23, 2005 6.389 6.517 6.350 6.478 181,821 +0.12(+1.94%)
Dec 22, 2005 6.399 6.522 6.350 6.355 285,429 -0.00(-0.08%)
Dec 21, 2005 6.276 6.389 6.242 6.360 290,304 +0.12(+1.97%)
Dec 20, 2005 6.055 6.325 6.045 6.237 331,341 +0.23(+3.77%)
Dec 19, 2005 6.045 6.306 5.991 6.010 314,479 +0.00(+0.08%)
Dec 16, 2005 5.808 6.064 5.685 6.005 577,968 +0.22(+3.74%)
Dec 15, 2005 6.148 6.148 5.754 5.789 418,900 -0.34(-5.62%)
Dec 14, 2005 6.168 6.276 6.104 6.133 137,737 -0.05(-0.87%)
Dec 13, 2005 6.320 6.320 6.119 6.187 161,709 -0.15(-2.41%)
Dec 12, 2005 6.301 6.399 6.286 6.340 200,308 +0.08(+1.26%)
Dec 09, 2005 6.119 6.394 6.055 6.261 271,817 +0.16(+2.66%)
Dec 08, 2005 6.094 6.192 6.030 6.099 281,366 +0.04(+0.65%)
Dec 07, 2005 6.143 6.266 6.045 6.059 212,294 -0.09(-1.44%)
Dec 06, 2005 6.207 6.291 6.133 6.148 145,253 -0.03(-0.48%)
Dec 05, 2005 6.311 6.331 6.178 6.178 203,964 -0.12(-1.88%)
Dec 02, 2005 6.315 6.315 6.237 6.296 199,495 -0.01(-0.23%)
Dec 01, 2005 6.153 6.419 6.128 6.311 217,576 +0.16(+2.56%)
Nov 30, 2005 6.237 6.296 6.104 6.153 175,523 -0.03(-0.48%)
Nov 29, 2005 6.168 6.242 6.104 6.183 81,260 +0.01(+0.24%)
Nov 28, 2005 6.350 6.389 6.148 6.168 125,751 -0.14(-2.26%)
Nov 25, 2005 6.335 6.379 6.306 6.311 41,036 -0.03(-0.47%)
Nov 23, 2005 6.276 6.414 6.251 6.340 94,262 +0.06(+1.02%)
Nov 22, 2005 6.222 6.320 6.222 6.276 186,087 +0.05(+0.79%)
Nov 21, 2005 6.202 6.325 6.163 6.227 188,525 +0.06(+0.96%)
Nov 18, 2005 6.281 6.301 6.138 6.168 177,148 -0.02(-0.40%)
Nov 17, 2005 6.079 6.202 6.079 6.192 190,556 +0.14(+2.28%)
Nov 16, 2005 6.178 6.178 6.030 6.055 280,756 -0.09(-1.44%)
Nov 15, 2005 6.168 6.276 6.084 6.143 172,070 -0.04(-0.64%)
Nov 14, 2005 6.325 6.340 6.104 6.183 133,267 -0.14(-2.26%)
Nov 11, 2005 6.276 6.330 6.173 6.325 78,416 +0.01(+0.16%)
Nov 10, 2005 6.064 6.320 5.966 6.315 225,295 +0.22(+3.63%)
Nov 09, 2005 6.158 6.281 6.074 6.094 126,970 -0.01(-0.24%)
Nov 08, 2005 6.271 6.271 6.084 6.109 146,879 -0.21(-3.35%)
Nov 07, 2005 6.183 6.424 6.075 6.320 321,387 +0.14(+2.23%)
Nov 04, 2005 6.074 6.183 5.912 6.183 234,437 +0.08(+1.37%)
Nov 03, 2005 6.030 6.394 6.030 6.099 240,735 -0.05(-0.88%)
Nov 02, 2005 6.153 6.232 6.064 6.153 123,110 +0.03(+0.48%)
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.