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 )

5.340 -0.100 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2005 6.178 6.365 6.173 6.197 197,057 +0.00(+0.08%)
Oct 28, 2005 6.055 6.296 5.981 6.192 169,429 +0.19(+3.11%)
Oct 27, 2005 6.207 6.217 5.981 6.005 181,415 -0.25(-4.01%)
Oct 26, 2005 6.242 6.399 6.133 6.256 205,183 -0.03(-0.55%)
Oct 25, 2005 6.261 6.370 6.020 6.291 233,218 -0.02(-0.31%)
Oct 24, 2005 6.138 6.375 6.128 6.311 197,870 +0.21(+3.47%)
Oct 21, 2005 6.084 6.197 6.035 6.099 136,924 +0.02(+0.41%)
Oct 20, 2005 6.345 6.365 5.927 6.074 660,854 -0.32(-5.00%)
Oct 19, 2005 6.104 6.394 6.035 6.394 275,880 +0.24(+3.92%)
Oct 18, 2005 6.178 6.247 6.079 6.153 307,572 -0.07(-1.19%)
Oct 17, 2005 6.232 6.237 6.109 6.227 212,294 +0.02(+0.32%)
Oct 14, 2005 6.286 6.286 6.128 6.207 188,728 -0.03(-0.47%)
Oct 13, 2005 6.040 6.320 6.040 6.237 284,413 +0.17(+2.84%)
Oct 12, 2005 6.104 6.237 6.040 6.064 736,833 -0.13(-2.14%)
Oct 11, 2005 6.375 6.379 6.197 6.197 258,816 -0.15(-2.40%)
Oct 10, 2005 6.517 6.803 6.227 6.350 209,653 +0.01(+0.23%)
Oct 07, 2005 6.251 6.453 6.232 6.335 413,415 +0.13(+2.14%)
Oct 06, 2005 6.227 6.360 6.045 6.202 696,406 -0.03(-0.47%)
Oct 05, 2005 6.325 6.345 6.153 6.232 224,077 -0.11(-1.78%)
Oct 04, 2005 6.375 6.443 6.301 6.345 288,679 -0.03(-0.46%)
Oct 03, 2005 6.379 6.537 6.301 6.375 147,894 -0.03(-0.46%)
Sep 30, 2005 6.414 6.434 6.306 6.404 94,465 +0.00(+0.08%)
Sep 29, 2005 6.079 6.404 6.025 6.399 375,425 +0.28(+4.59%)
Sep 28, 2005 6.183 6.187 6.030 6.119 289,288 -0.04(-0.64%)
Sep 27, 2005 6.187 6.232 6.074 6.158 185,274 -0.03(-0.48%)
Sep 26, 2005 6.266 6.360 6.114 6.187 352,672 -0.03(-0.48%)
Sep 23, 2005 6.217 6.276 6.119 6.217 175,929 +0.01(+0.16%)
Sep 22, 2005 6.168 6.251 6.153 6.207 491,425 +0.04(+0.64%)
Sep 21, 2005 6.424 6.439 6.153 6.168 468,063 -0.27(-4.13%)
Sep 20, 2005 6.503 6.611 6.404 6.434 250,690 -0.03(-0.53%)
Sep 19, 2005 6.448 6.517 6.434 6.468 382,535 +0.07(+1.08%)
Sep 16, 2005 6.409 6.478 6.315 6.399 715,705 +0.04(+0.62%)
Sep 15, 2005 6.335 6.409 6.320 6.360 80,651 +0.03(+0.47%)
Sep 14, 2005 6.429 6.503 6.281 6.330 457,295 -0.11(-1.76%)
Sep 13, 2005 6.463 6.507 6.419 6.443 215,341 -0.07(-1.06%)
Sep 12, 2005 6.379 6.552 6.350 6.512 148,098 +0.13(+2.08%)
Sep 09, 2005 6.409 6.409 6.281 6.379 147,691 -0.00(-0.08%)
Sep 08, 2005 6.384 6.384 6.320 6.384 175,523 +0.01(+0.23%)
Sep 07, 2005 6.384 6.389 6.276 6.370 230,171 -0.01(-0.23%)
Sep 06, 2005 6.202 6.463 6.202 6.384 369,127 +0.23(+3.76%)
Sep 02, 2005 6.232 6.291 6.153 6.153 134,486 -0.03(-0.48%)
Sep 01, 2005 6.119 6.217 6.010 6.183 170,647 +0.07(+1.13%)
Aug 31, 2005 6.000 6.114 5.863 6.114 208,840 +0.11(+1.89%)
Aug 30, 2005 6.045 6.069 5.828 6.000 843,285 -0.09(-1.46%)
Aug 29, 2005 5.907 6.153 5.868 6.089 218,388 +0.14(+2.32%)
Aug 26, 2005 6.040 6.104 5.922 5.951 183,243 -0.09(-1.47%)
Aug 25, 2005 6.079 6.207 6.015 6.040 243,579 -0.00(-0.08%)
Aug 24, 2005 6.153 6.350 6.010 6.045 171,257 -0.11(-1.76%)
Aug 23, 2005 6.281 6.281 6.099 6.153 207,621 -0.09(-1.42%)
Aug 22, 2005 6.301 6.389 6.217 6.242 192,994 +0.02(+0.32%)
Aug 19, 2005 6.365 6.414 6.202 6.222 227,733 -0.12(-1.86%)
Aug 18, 2005 6.458 6.488 6.227 6.340 286,647 -0.12(-1.83%)
Aug 17, 2005 6.542 6.591 6.448 6.458 183,649 -0.01(-0.15%)
Aug 16, 2005 6.685 6.685 6.439 6.468 168,616 -0.27(-3.95%)
Aug 15, 2005 6.694 6.754 6.547 6.734 258,206 +0.04(+0.59%)
Aug 12, 2005 6.680 6.749 6.596 6.694 392,084 +0.00(+0.00%)
Aug 11, 2005 6.399 6.694 6.379 6.694 416,259 +0.28(+4.30%)
Aug 10, 2005 6.522 6.675 6.360 6.419 260,441 -0.06(-0.99%)
Aug 09, 2005 6.547 6.714 6.458 6.483 172,070 -0.03(-0.53%)
Aug 08, 2005 6.517 6.709 6.389 6.517 341,295 +0.04(+0.68%)
Aug 05, 2005 7.123 7.138 6.473 6.473 342,311 -0.76(-10.48%)
Aug 04, 2005 7.738 7.738 7.216 7.231 239,516 -0.65(-8.30%)
Aug 03, 2005 8.014 8.014 7.753 7.886 87,558 -0.15(-1.90%)
Aug 02, 2005 7.950 8.083 7.915 8.038 127,579 +0.08(+1.05%)
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.