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 )

6.460 -0.030 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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, 2009 6.814 6.888 6.618 6.682 217,952 -0.15(-2.22%)
Oct 29, 2009 6.907 6.961 6.760 6.834 183,924 -0.02(-0.29%)
Oct 28, 2009 6.917 7.050 6.834 6.853 216,241 -0.11(-1.55%)
Oct 27, 2009 7.153 7.344 6.952 6.961 177,535 -0.20(-2.81%)
Oct 26, 2009 7.295 7.456 7.025 7.162 201,152 -0.15(-2.01%)
Oct 23, 2009 7.383 7.431 7.309 7.309 315,422 +0.00(+0.00%)
Oct 22, 2009 7.050 7.329 6.956 7.309 179,773 +0.28(+4.05%)
Oct 21, 2009 7.148 7.398 7.005 7.025 172,764 -0.12(-1.71%)
Oct 20, 2009 7.094 7.202 7.079 7.148 134,247 -0.24(-3.25%)
Oct 19, 2009 7.349 7.452 7.280 7.388 91,666 +0.09(+1.21%)
Oct 16, 2009 7.324 7.368 7.162 7.300 215,706 -0.10(-1.39%)
Oct 15, 2009 7.456 7.505 7.309 7.403 236,099 -0.10(-1.31%)
Oct 14, 2009 7.555 7.555 7.407 7.501 145,877 +0.06(+0.86%)
Oct 13, 2009 7.623 7.638 7.270 7.437 169,272 -0.20(-2.57%)
Oct 12, 2009 7.721 7.770 7.589 7.633 148,649 -0.04(-0.51%)
Oct 09, 2009 7.452 7.697 7.452 7.672 189,021 +0.17(+2.22%)
Oct 08, 2009 7.398 7.589 7.304 7.505 232,539 +0.20(+2.75%)
Oct 07, 2009 7.231 7.314 7.153 7.304 78,821 +0.03(+0.40%)
Oct 06, 2009 7.138 7.324 7.079 7.275 154,944 +0.18(+2.49%)
Oct 05, 2009 6.991 7.113 6.853 7.099 180,319 +0.16(+2.33%)
Oct 02, 2009 6.863 7.108 6.800 6.937 199,490 +0.03(+0.43%)
Oct 01, 2009 7.089 7.089 6.834 6.907 232,125 -0.20(-2.83%)
Sep 30, 2009 7.422 7.422 7.010 7.108 251,930 -0.29(-3.91%)
Sep 29, 2009 7.638 7.638 7.383 7.398 120,105 -0.22(-2.83%)
Sep 28, 2009 7.304 7.657 7.221 7.613 151,345 +0.38(+5.29%)
Sep 25, 2009 7.265 7.309 7.108 7.231 155,754 -0.03(-0.47%)
Sep 24, 2009 7.383 7.398 7.162 7.265 237,017 -0.11(-1.46%)
Sep 23, 2009 7.667 7.677 7.354 7.373 246,400 -0.32(-4.14%)
Sep 22, 2009 7.760 7.760 7.555 7.692 128,989 -0.01(-0.19%)
Sep 21, 2009 7.648 7.790 7.535 7.706 122,331 -0.02(-0.32%)
Sep 18, 2009 7.687 7.844 7.648 7.731 621,463 +0.06(+0.83%)
Sep 17, 2009 7.623 7.706 7.510 7.667 134,113 +0.24(+3.17%)
Sep 16, 2009 7.452 7.608 7.319 7.432 263,439 +0.04(+0.53%)
Sep 15, 2009 7.545 7.638 7.206 7.393 245,207 -0.19(-2.52%)
Sep 14, 2009 7.412 7.638 7.363 7.584 191,243 +0.14(+1.84%)
Sep 11, 2009 7.618 7.676 7.368 7.447 125,933 -0.16(-2.13%)
Sep 10, 2009 7.559 7.618 7.373 7.608 334,219 +0.06(+0.84%)
Sep 09, 2009 7.231 7.584 7.198 7.545 245,657 +0.25(+3.43%)
Sep 08, 2009 7.388 7.452 7.216 7.295 215,400 -0.01(-0.13%)
Sep 04, 2009 7.182 7.368 6.986 7.304 158,666 +0.09(+1.29%)
Sep 03, 2009 7.206 7.334 7.001 7.211 124,581 +0.06(+0.89%)
Sep 02, 2009 6.873 7.358 6.863 7.148 726,023 +0.27(+3.99%)
Sep 01, 2009 7.226 7.226 6.814 6.873 487,211 -0.47(-6.41%)
Aug 31, 2009 7.153 7.368 7.084 7.344 249,343 +0.11(+1.56%)
Aug 28, 2009 7.466 7.466 7.157 7.231 138,478 -0.19(-2.58%)
Aug 27, 2009 7.432 7.466 7.192 7.422 125,586 -0.04(-0.59%)
Aug 26, 2009 7.510 7.550 7.354 7.466 162,081 -0.07(-0.98%)
Aug 25, 2009 7.574 7.706 7.466 7.540 126,902 +0.03(+0.39%)
Aug 24, 2009 7.839 7.839 7.486 7.510 149,997 -0.25(-3.16%)
Aug 21, 2009 7.505 7.800 7.461 7.756 291,046 +0.36(+4.84%)
Aug 20, 2009 7.398 7.471 7.265 7.398 100,980 +0.00(+0.07%)
Aug 19, 2009 7.162 7.471 7.030 7.393 186,533 +0.16(+2.24%)
Aug 18, 2009 7.182 7.388 7.128 7.231 246,459 +0.05(+0.68%)
Aug 17, 2009 7.069 7.221 6.976 7.182 283,264 -0.06(-0.81%)
Aug 14, 2009 7.393 7.437 7.079 7.241 274,376 -0.22(-2.96%)
Aug 13, 2009 7.476 7.491 7.300 7.461 104,207 -0.01(-0.13%)
Aug 12, 2009 7.050 7.589 7.050 7.471 255,614 +0.45(+6.42%)
Aug 11, 2009 7.216 7.255 6.927 7.020 176,772 -0.20(-2.72%)
Aug 10, 2009 7.162 7.255 6.986 7.216 194,311 +0.03(+0.41%)
Aug 07, 2009 6.824 7.354 6.716 7.187 287,701 +0.50(+7.56%)
Aug 06, 2009 7.074 7.187 6.657 6.682 310,424 -0.44(-6.13%)
Aug 05, 2009 7.584 7.584 6.996 7.118 357,971 -0.50(-6.62%)
Aug 04, 2009 7.354 7.721 7.354 7.623 198,821 +0.23(+3.12%)
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.