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 +0.110 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 30, 2015 8.068 8.150 7.791 7.885 147,569 -0.19(-2.40%)
Oct 29, 2015 8.051 8.244 8.029 8.079 242,941 -0.08(-1.02%)
Oct 28, 2015 7.913 8.316 7.802 8.162 154,327 +0.33(+4.16%)
Oct 27, 2015 7.990 7.990 7.665 7.835 124,245 -0.22(-2.68%)
Oct 26, 2015 8.255 8.283 7.946 8.051 109,683 -0.19(-2.35%)
Oct 23, 2015 8.222 8.355 8.112 8.244 109,867 +0.06(+0.74%)
Oct 22, 2015 8.001 8.289 8.001 8.184 104,474 +0.21(+2.64%)
Oct 21, 2015 8.189 8.189 7.940 7.973 71,149 -0.18(-2.17%)
Oct 20, 2015 8.040 8.222 7.979 8.150 90,656 +0.08(+0.96%)
Oct 19, 2015 8.101 8.278 8.012 8.073 66,943 -0.09(-1.15%)
Oct 16, 2015 8.316 8.316 7.979 8.167 157,447 -0.10(-1.20%)
Oct 15, 2015 8.278 8.322 7.957 8.267 219,995 -0.01(-0.13%)
Oct 14, 2015 8.162 8.383 8.073 8.278 164,102 +0.13(+1.63%)
Oct 13, 2015 8.106 8.250 8.029 8.145 139,940 +0.01(+0.07%)
Oct 12, 2015 8.383 8.383 8.112 8.139 93,450 -0.26(-3.09%)
Oct 09, 2015 8.654 8.759 8.399 8.399 204,252 -0.25(-2.94%)
Oct 08, 2015 8.377 8.720 8.377 8.654 172,009 +0.23(+2.76%)
Oct 07, 2015 8.278 8.825 8.195 8.421 658,729 +0.23(+2.77%)
Oct 06, 2015 8.211 8.432 8.073 8.195 165,529 +0.01(+0.07%)
Oct 05, 2015 7.874 8.327 7.846 8.189 205,723 +0.39(+5.04%)
Oct 02, 2015 7.144 7.802 7.122 7.797 289,805 +0.56(+7.72%)
Oct 01, 2015 7.227 7.271 7.006 7.238 270,103 +0.01(+0.08%)
Sep 30, 2015 7.233 7.365 7.155 7.233 194,767 +0.10(+1.40%)
Sep 29, 2015 7.155 7.244 7.122 7.133 196,570 -0.04(-0.54%)
Sep 28, 2015 7.028 7.288 7.028 7.172 188,309 +0.06(+0.86%)
Sep 25, 2015 7.139 7.205 7.028 7.111 182,554 +0.01(+0.16%)
Sep 24, 2015 6.967 7.133 6.868 7.100 214,316 +0.12(+1.66%)
Sep 23, 2015 7.127 7.127 6.956 6.984 203,332 -0.07(-1.02%)
Sep 22, 2015 7.282 7.315 7.022 7.056 256,228 -0.30(-4.13%)
Sep 21, 2015 7.221 7.382 7.194 7.360 164,015 +0.21(+2.94%)
Sep 18, 2015 7.161 7.244 7.078 7.150 436,831 -0.10(-1.37%)
Sep 17, 2015 7.205 7.387 7.078 7.249 253,991 -0.01(-0.08%)
Sep 16, 2015 7.161 7.315 7.122 7.255 222,592 +0.13(+1.86%)
Sep 15, 2015 7.199 7.281 7.073 7.122 159,364 -0.03(-0.46%)
Sep 14, 2015 7.254 7.254 7.067 7.155 117,171 -0.11(-1.51%)
Sep 11, 2015 7.341 7.366 7.051 7.265 242,895 -0.19(-2.50%)
Sep 10, 2015 7.363 7.511 7.270 7.451 147,169 +0.06(+0.82%)
Sep 09, 2015 7.632 7.661 7.374 7.391 307,110 -0.15(-2.03%)
Sep 08, 2015 7.440 7.720 7.347 7.544 317,351 +0.22(+2.99%)
Sep 04, 2015 7.281 7.325 7.325 7.325 142,084 -0.06(-0.82%)
Sep 03, 2015 7.703 7.758 7.281 7.385 489,427 -0.30(-3.92%)
Sep 02, 2015 7.742 7.742 7.555 7.687 306,461 +0.07(+0.86%)
Sep 01, 2015 7.774 7.835 7.572 7.621 175,803 -0.32(-4.07%)
Aug 31, 2015 7.868 7.977 7.786 7.944 210,379 +0.06(+0.76%)
Aug 28, 2015 7.495 7.961 7.495 7.884 201,216 +0.33(+4.43%)
Aug 27, 2015 7.221 7.566 7.040 7.550 371,134 +0.32(+4.48%)
Aug 26, 2015 7.396 7.396 7.064 7.226 311,551 -0.01(-0.08%)
Aug 25, 2015 8.005 8.005 7.204 7.232 307,686 -0.51(-6.59%)
Aug 24, 2015 7.736 8.120 7.703 7.742 247,172 -0.37(-4.59%)
Aug 21, 2015 7.972 8.208 7.879 8.114 237,970 +0.03(+0.41%)
Aug 20, 2015 8.147 8.290 8.027 8.081 190,821 -0.13(-1.60%)
Aug 19, 2015 8.032 8.306 7.791 8.213 183,985 +0.07(+0.88%)
Aug 18, 2015 8.399 8.410 8.021 8.142 137,470 -0.33(-3.88%)
Aug 17, 2015 8.224 8.493 8.153 8.471 115,050 +0.24(+2.86%)
Aug 14, 2015 8.345 8.476 8.125 8.235 181,543 -0.13(-1.51%)
Aug 13, 2015 8.772 8.865 8.312 8.361 215,937 -0.40(-4.57%)
Aug 12, 2015 8.856 8.871 8.597 8.761 128,239 -0.14(-1.60%)
Aug 11, 2015 8.981 8.986 8.772 8.904 85,600 -0.15(-1.64%)
Aug 10, 2015 8.871 9.140 8.815 9.052 248,737 +0.19(+2.10%)
Aug 07, 2015 9.052 9.222 8.827 8.865 116,491 -0.31(-3.35%)
Aug 06, 2015 9.107 9.227 8.865 9.172 276,616 +0.10(+1.15%)
Aug 05, 2015 9.447 9.512 9.052 9.068 261,911 -0.27(-2.93%)
Aug 04, 2015 9.562 9.743 9.324 9.342 355,665 -0.15(-1.62%)
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.