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, 2014 10.07 10.40 10.04 10.28 225,798 +0.44(+4.51%)
Oct 30, 2014 9.551 9.967 9.551 9.838 154,919 +0.20(+2.08%)
Oct 29, 2014 9.611 9.686 9.546 9.638 167,246 +0.05(+0.51%)
Oct 28, 2014 9.313 9.589 9.276 9.589 279,731 +0.37(+4.05%)
Oct 27, 2014 9.281 9.324 9.324 9.216 65,582 -0.11(-1.16%)
Oct 24, 2014 9.286 9.351 9.162 9.324 94,767 +0.08(+0.82%)
Oct 23, 2014 9.432 9.486 9.232 9.248 236,645 -0.09(-0.98%)
Oct 22, 2014 9.546 9.546 9.319 9.340 106,934 -0.17(-1.82%)
Oct 21, 2014 9.540 9.551 9.308 9.513 132,152 +0.03(+0.28%)
Oct 20, 2014 9.340 9.540 9.340 9.486 109,623 +0.11(+1.21%)
Oct 17, 2014 9.697 9.697 9.351 9.373 158,778 -0.17(-1.81%)
Oct 16, 2014 9.221 9.684 9.221 9.546 232,492 +0.21(+2.20%)
Oct 15, 2014 9.065 9.427 9.065 9.340 265,558 +0.16(+1.71%)
Oct 14, 2014 9.200 9.400 9.129 9.184 177,373 +0.12(+1.37%)
Oct 13, 2014 9.189 9.189 9.016 9.059 203,429 -0.06(-0.71%)
Oct 10, 2014 9.097 9.313 9.097 9.124 141,138 -0.11(-1.23%)
Oct 09, 2014 9.465 9.470 9.054 9.238 182,080 -0.26(-2.79%)
Oct 08, 2014 9.459 9.811 9.286 9.502 222,063 +0.01(+0.06%)
Oct 07, 2014 9.546 9.670 9.465 9.497 127,020 -0.12(-1.29%)
Oct 06, 2014 9.800 9.824 9.578 9.621 100,533 -0.12(-1.28%)
Oct 03, 2014 10.02 10.02 9.729 9.746 88,142 -0.12(-1.21%)
Oct 02, 2014 9.794 9.929 9.767 9.865 68,041 +0.07(+0.72%)
Oct 01, 2014 9.973 9.973 9.546 9.794 155,900 -0.16(-1.58%)
Sep 30, 2014 10.26 10.28 9.935 9.951 121,298 -0.31(-3.00%)
Sep 29, 2014 10.18 10.30 10.08 10.26 69,513 -0.05(-0.52%)
Sep 26, 2014 10.05 10.34 10.05 10.31 108,849 +0.23(+2.25%)
Sep 25, 2014 10.37 10.46 10.03 10.09 93,266 -0.29(-2.81%)
Sep 24, 2014 10.50 10.50 10.24 10.38 70,233 -0.08(-0.78%)
Sep 23, 2014 10.44 10.55 10.43 10.46 101,233 -0.05(-0.51%)
Sep 22, 2014 10.46 10.65 10.39 10.51 87,211 -0.05(-0.46%)
Sep 19, 2014 10.61 10.79 10.38 10.56 189,493 -0.02(-0.15%)
Sep 18, 2014 10.58 10.65 10.54 10.58 77,657 +0.08(+0.72%)
Sep 17, 2014 10.62 10.69 10.45 10.50 60,158 -0.08(-0.72%)
Sep 16, 2014 10.51 10.65 10.37 10.58 110,894 +0.04(+0.41%)
Sep 15, 2014 10.72 10.72 10.49 10.53 85,459 -0.23(-2.16%)
Sep 12, 2014 11.11 11.22 10.58 10.77 100,502 -0.31(-2.78%)
Sep 11, 2014 10.96 11.15 10.86 11.08 94,735 +0.08(+0.74%)
Sep 10, 2014 11.03 11.10 10.92 10.99 70,943 -0.01(-0.05%)
Sep 09, 2014 11.48 11.60 10.96 11.00 78,066 -0.51(-4.40%)
Sep 08, 2014 11.46 11.59 11.40 11.51 82,379 +0.00(+0.00%)
Sep 05, 2014 11.34 11.55 11.34 11.51 92,649 +0.15(+1.33%)
Sep 04, 2014 11.54 11.57 11.34 11.35 64,924 -0.12(-1.03%)
Sep 03, 2014 11.69 11.69 11.41 11.47 125,899 -0.17(-1.43%)
Sep 02, 2014 11.28 11.71 11.21 11.64 163,255 +0.44(+3.94%)
Aug 29, 2014 11.24 11.20 11.20 11.20 70,984 -0.03(-0.29%)
Aug 28, 2014 11.41 11.44 11.21 11.23 93,073 -0.23(-1.97%)
Aug 27, 2014 11.56 11.56 11.42 11.46 29,759 -0.12(-1.07%)
Aug 26, 2014 11.51 11.65 11.47 11.58 63,298 +0.09(+0.80%)
Aug 25, 2014 11.52 11.59 11.35 11.49 72,394 +0.02(+0.19%)
Aug 22, 2014 11.53 11.56 11.30 11.47 86,428 -0.06(-0.51%)
Aug 21, 2014 11.41 11.55 11.19 11.53 64,380 +0.10(+0.85%)
Aug 20, 2014 11.41 11.64 11.37 11.43 88,910 -0.01(-0.05%)
Aug 19, 2014 11.28 11.44 11.27 11.44 63,365 +0.13(+1.14%)
Aug 18, 2014 10.92 11.25 10.92 11.31 91,540 +0.53(+4.94%)
Aug 15, 2014 11.00 11.17 10.60 10.77 171,136 -0.08(-0.69%)
Aug 14, 2014 10.72 10.72 10.70 10.85 47,598 +0.12(+1.10%)
Aug 13, 2014 10.73 10.83 10.63 10.73 93,060 +0.04(+0.40%)
Aug 12, 2014 10.88 10.88 10.59 10.69 55,401 -0.26(-2.36%)
Aug 11, 2014 10.83 11.15 10.83 10.95 53,292 +0.17(+1.60%)
Aug 08, 2014 10.40 10.81 10.32 10.77 156,363 -0.24(-2.20%)
Aug 07, 2014 11.09 11.17 10.84 11.02 94,316 -0.03(-0.24%)
Aug 06, 2014 10.82 11.21 10.82 11.04 88,706 +0.11(+0.98%)
Aug 05, 2014 10.96 11.13 10.82 10.94 84,477 -0.12(-1.07%)
Aug 04, 2014 10.51 11.12 10.41 11.05 135,931 +0.62(+5.99%)
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.