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 )

6.490 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 9.821 9.886 9.737 9.773 104,925 -0.07(-0.73%)
Jan 30, 2019 9.886 9.910 9.755 9.845 85,072 +0.04(+0.43%)
Jan 29, 2019 9.860 9.860 9.755 9.803 81,633 +0.07(+0.68%)
Jan 28, 2019 9.904 9.961 9.683 9.737 59,247 -0.29(-2.87%)
Jan 25, 2019 9.904 10.14 9.904 10.02 62,418 +0.22(+2.20%)
Jan 24, 2019 9.815 9.898 9.697 9.809 74,293 -0.02(-0.24%)
Jan 23, 2019 9.958 10.04 9.725 9.833 70,646 -0.09(-0.91%)
Jan 22, 2019 10.07 10.14 9.812 9.922 115,456 -0.24(-2.36%)
Jan 18, 2019 10.12 10.27 10.10 10.16 89,622 +0.10(+1.01%)
Jan 17, 2019 9.988 10.21 9.988 10.06 140,944 +0.00(+0.00%)
Jan 16, 2019 9.791 10.13 9.751 10.06 113,652 +0.28(+2.82%)
Jan 15, 2019 9.922 9.964 9.695 9.785 73,699 -0.14(-1.45%)
Jan 14, 2019 9.928 10.04 9.809 9.928 92,955 -0.11(-1.13%)
Jan 11, 2019 10.05 10.21 9.964 10.04 94,128 -0.06(-0.59%)
Jan 10, 2019 9.946 10.14 9.797 10.10 100,564 +0.06(+0.60%)
Jan 09, 2019 10.02 10.12 9.892 10.04 97,453 +0.07(+0.66%)
Jan 08, 2019 10.02 10.10 9.892 9.976 92,985 +0.10(+0.97%)
Jan 07, 2019 9.809 9.982 9.707 9.880 102,142 +0.02(+0.24%)
Jan 04, 2019 9.593 9.880 9.509 9.857 164,558 +0.46(+4.84%)
Jan 03, 2019 9.653 9.653 9.336 9.401 126,074 -0.32(-3.27%)
Jan 02, 2019 9.341 9.719 9.257 9.719 174,642 +0.22(+2.27%)
Dec 31, 2018 9.635 9.635 9.407 9.503 105,310 -0.07(-0.69%)
Dec 28, 2018 9.539 9.719 9.431 9.569 104,476 +0.06(+0.63%)
Dec 27, 2018 9.299 9.515 9.105 9.509 155,584 +0.02(+0.19%)
Dec 26, 2018 9.179 9.509 9.024 9.491 166,853 +0.39(+4.28%)
Dec 24, 2018 9.072 9.407 9.006 9.102 142,528 -0.02(-0.20%)
Dec 21, 2018 9.323 9.443 8.964 9.120 680,263 -0.18(-1.93%)
Dec 20, 2018 9.197 9.455 9.161 9.299 221,305 +0.10(+1.04%)
Dec 19, 2018 9.341 9.635 9.126 9.203 189,238 -0.12(-1.29%)
Dec 18, 2018 9.143 9.383 9.018 9.323 246,234 +0.34(+3.73%)
Dec 17, 2018 9.066 9.132 8.898 8.988 272,487 -0.07(-0.79%)
Dec 14, 2018 9.227 9.416 9.042 9.060 234,654 -0.13(-1.43%)
Dec 13, 2018 9.671 9.779 9.155 9.191 213,655 -0.46(-4.78%)
Dec 12, 2018 9.611 9.819 9.587 9.653 197,905 +0.08(+0.81%)
Dec 11, 2018 9.855 9.873 9.486 9.575 181,421 -0.10(-1.05%)
Dec 10, 2018 9.522 9.694 9.462 9.677 111,603 +0.17(+1.82%)
Dec 07, 2018 9.956 10.04 9.456 9.504 167,866 -0.36(-3.68%)
Dec 06, 2018 9.522 9.879 9.361 9.867 217,083 +0.32(+3.37%)
Dec 04, 2018 9.980 10.13 9.522 9.546 169,714 -0.49(-4.92%)
Dec 03, 2018 9.992 10.11 9.766 10.04 148,055 +0.12(+1.26%)
Nov 30, 2018 9.938 10.13 9.831 9.915 227,686 -0.11(-1.07%)
Nov 29, 2018 10.09 10.32 9.998 10.02 117,133 -0.12(-1.23%)
Nov 28, 2018 9.694 10.22 9.581 10.15 193,698 +0.46(+4.79%)
Nov 27, 2018 9.742 9.825 9.653 9.683 121,130 -0.07(-0.67%)
Nov 26, 2018 10.08 10.17 9.730 9.748 168,267 -0.24(-2.38%)
Nov 23, 2018 9.921 10.27 9.921 9.986 52,930 -0.07(-0.71%)
Nov 21, 2018 10.06 10.06 10.06 0 +0.20(+2.05%)
Nov 20, 2018 10.03 10.06 9.724 9.855 189,268 -0.27(-2.65%)
Nov 19, 2018 10.33 10.41 9.950 10.12 199,107 -0.21(-2.02%)
Nov 16, 2018 10.21 10.41 9.986 10.33 318,761 +0.06(+0.58%)
Nov 15, 2018 9.932 10.39 9.932 10.27 223,752 +0.32(+3.17%)
Nov 14, 2018 9.790 10.19 9.790 9.956 267,655 +0.26(+2.70%)
Nov 13, 2018 9.516 9.873 9.450 9.694 244,968 +0.17(+1.81%)
Nov 12, 2018 9.950 9.968 9.436 9.522 200,911 -0.45(-4.48%)
Nov 09, 2018 11.80 11.80 9.962 9.968 478,057 -1.89(-15.96%)
Nov 08, 2018 12.10 12.11 11.72 11.86 104,011 -0.31(-2.54%)
Nov 07, 2018 11.77 12.19 11.60 12.17 117,847 +0.43(+3.70%)
Nov 06, 2018 11.80 11.84 11.55 11.74 139,880 -0.05(-0.40%)
Nov 05, 2018 11.82 11.88 11.63 11.78 101,768 -0.01(-0.05%)
Nov 02, 2018 11.80 11.88 11.59 11.79 142,157 +0.08(+0.66%)
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.