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 (%)
Oct 31, 2002 6.402 6.437 6.275 6.324 65,274 -0.07(-1.15%)
Oct 30, 2002 6.285 6.432 6.285 6.398 87,509 +0.11(+1.71%)
Oct 29, 2002 6.025 6.290 5.942 6.290 117,290 +0.26(+4.31%)
Oct 28, 2002 6.005 6.148 5.991 6.030 155,231 +0.02(+0.41%)
Oct 25, 2002 6.020 6.079 5.834 6.005 102,399 -0.01(-0.24%)
Oct 24, 2002 6.089 6.089 5.883 6.020 208,879 -0.04(-0.73%)
Oct 23, 2002 5.986 6.177 5.858 6.064 230,093 +0.03(+0.57%)
Oct 22, 2002 6.363 6.368 5.942 6.030 128,713 -0.29(-4.65%)
Oct 21, 2002 6.349 6.471 6.226 6.324 166,450 -0.00(-0.08%)
Oct 18, 2002 6.329 6.432 6.128 6.329 1,473,784 -0.05(-0.77%)
Oct 17, 2002 6.231 6.447 6.152 6.378 433,669 +0.15(+2.44%)
Oct 16, 2002 7.354 7.354 5.981 6.226 1,249,605 -1.40(-18.38%)
Oct 15, 2002 7.525 7.697 7.525 7.628 112,395 +0.08(+1.04%)
Oct 14, 2002 7.525 7.599 7.496 7.550 101,991 +0.05(+0.65%)
Oct 11, 2002 7.476 7.633 7.476 7.501 172,570 +0.15(+2.00%)
Oct 10, 2002 7.206 7.427 7.182 7.354 141,972 +0.10(+1.35%)
Oct 09, 2002 7.599 7.599 7.226 7.255 89,956 -0.45(-5.85%)
Oct 08, 2002 7.564 7.731 7.378 7.706 44,468 +0.16(+2.08%)
Oct 07, 2002 7.628 7.746 7.466 7.550 89,548 -0.09(-1.16%)
Oct 04, 2002 7.942 7.966 7.604 7.638 175,018 -0.40(-5.00%)
Oct 03, 2002 8.162 8.300 8.025 8.040 103,215 -0.16(-1.97%)
Oct 02, 2002 8.555 8.579 8.128 8.202 136,873 -0.45(-5.21%)
Oct 01, 2002 8.260 8.653 8.084 8.653 110,763 +0.44(+5.37%)
Sep 30, 2002 8.084 8.236 7.883 8.211 62,827 +0.12(+1.52%)
Sep 27, 2002 8.555 8.594 8.059 8.089 56,911 -0.47(-5.44%)
Sep 26, 2002 8.236 8.555 8.187 8.555 90,976 +0.34(+4.18%)
Sep 25, 2002 8.550 8.555 8.006 8.211 148,908 -0.34(-4.01%)
Sep 24, 2002 8.447 8.555 8.334 8.555 211,735 +0.07(+0.87%)
Sep 23, 2002 8.633 8.638 8.432 8.481 99,748 -0.16(-1.87%)
Sep 20, 2002 8.658 8.741 8.491 8.643 180,525 +0.11(+1.26%)
Sep 19, 2002 8.457 8.604 8.358 8.535 117,086 -0.01(-0.11%)
Sep 18, 2002 8.555 8.569 8.447 8.545 47,120 -0.03(-0.40%)
Sep 17, 2002 8.824 8.873 8.579 8.579 58,135 -0.12(-1.41%)
Sep 16, 2002 8.829 8.893 8.702 8.702 132,793 -0.15(-1.66%)
Sep 13, 2002 8.334 8.849 8.334 8.849 112,599 +0.31(+3.68%)
Sep 12, 2002 8.849 8.849 8.530 8.535 79,553 -0.31(-3.55%)
Sep 11, 2002 8.849 8.947 8.824 8.849 63,846 +0.00(+0.00%)
Sep 10, 2002 8.628 8.849 8.530 8.849 261,915 +0.13(+1.46%)
Sep 09, 2002 8.824 8.824 8.628 8.721 76,901 +0.02(+0.23%)
Sep 06, 2002 8.579 8.805 8.579 8.702 56,707 +0.18(+2.13%)
Sep 05, 2002 8.785 8.785 8.432 8.520 155,639 -0.30(-3.44%)
Sep 04, 2002 8.506 8.824 8.506 8.824 147,480 +0.32(+3.75%)
Sep 03, 2002 8.687 8.692 8.457 8.506 90,364 -0.20(-2.25%)
Aug 30, 2002 8.873 8.961 8.653 8.702 32,025 -0.15(-1.66%)
Aug 29, 2002 8.873 8.947 8.751 8.849 47,120 +0.02(+0.28%)
Aug 28, 2002 9.045 9.118 8.824 8.824 62,623 -0.27(-2.96%)
Aug 27, 2002 9.319 9.427 9.094 9.094 96,892 -0.22(-2.32%)
Aug 26, 2002 9.069 9.314 8.947 9.310 78,329 +0.20(+2.21%)
Aug 23, 2002 9.143 9.241 9.094 9.109 66,906 -0.08(-0.91%)
Aug 22, 2002 9.265 9.305 9.109 9.192 66,090 +0.02(+0.27%)
Aug 21, 2002 8.829 9.167 8.795 9.167 120,758 +0.34(+3.89%)
Aug 20, 2002 8.898 8.947 8.746 8.824 143,808 +0.15(+1.69%)
Aug 16, 2002 8.520 8.677 8.520 8.677 57,523 +0.16(+1.84%)
Aug 15, 2002 8.863 8.863 8.506 8.520 61,807 -0.34(-3.82%)
Aug 14, 2002 8.559 8.868 8.148 8.859 109,131 +0.30(+3.49%)
Aug 13, 2002 8.775 8.800 8.506 8.559 119,534 -0.26(-3.00%)
Aug 12, 2002 8.903 8.903 8.506 8.824 91,588 +0.23(+2.62%)
Aug 07, 2002 8.309 8.599 8.113 8.599 138,913 +0.24(+2.87%)
Aug 06, 2002 8.001 8.358 7.844 8.358 109,947 +0.38(+4.73%)
Aug 05, 2002 8.246 8.246 7.844 7.981 104,847 -0.26(-3.21%)
Aug 02, 2002 8.677 8.687 8.074 8.246 120,146 -0.38(-4.43%)
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.