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 )

5.440 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2005 6.211 6.270 6.079 6.128 176,242 -0.03(-0.48%)
Nov 29, 2005 6.143 6.216 6.079 6.157 81,593 +0.01(+0.24%)
Nov 28, 2005 6.324 6.363 6.123 6.143 126,266 -0.14(-2.26%)
Nov 25, 2005 6.309 6.353 6.280 6.285 41,204 -0.03(-0.47%)
Nov 23, 2005 6.250 6.388 6.226 6.314 94,648 +0.06(+1.02%)
Nov 22, 2005 6.197 6.295 6.197 6.250 186,849 +0.05(+0.79%)
Nov 21, 2005 6.177 6.300 6.138 6.201 189,297 +0.06(+0.96%)
Nov 18, 2005 6.255 6.275 6.113 6.143 177,874 -0.02(-0.40%)
Nov 17, 2005 6.054 6.177 6.054 6.167 191,336 +0.14(+2.28%)
Nov 16, 2005 6.152 6.152 6.005 6.030 281,905 -0.09(-1.44%)
Nov 15, 2005 6.143 6.250 6.059 6.118 172,774 -0.04(-0.64%)
Nov 14, 2005 6.300 6.314 6.079 6.157 133,813 -0.14(-2.26%)
Nov 11, 2005 6.250 6.304 6.148 6.300 78,737 +0.01(+0.16%)
Nov 10, 2005 6.040 6.295 5.942 6.290 226,218 +0.22(+3.63%)
Nov 09, 2005 6.133 6.255 6.050 6.069 127,489 -0.01(-0.24%)
Nov 08, 2005 6.246 6.246 6.059 6.084 147,480 -0.21(-3.35%)
Nov 07, 2005 6.157 6.398 6.050 6.295 322,702 +0.14(+2.23%)
Nov 04, 2005 6.050 6.157 5.888 6.157 235,397 +0.08(+1.37%)
Nov 03, 2005 6.005 6.368 6.005 6.074 241,721 -0.05(-0.88%)
Nov 02, 2005 6.128 6.206 6.040 6.128 123,614 +0.03(+0.48%)
Nov 01, 2005 6.167 6.187 6.040 6.099 135,037 -0.07(-1.19%)
Oct 31, 2005 6.152 6.339 6.148 6.172 197,864 +0.00(+0.08%)
Oct 28, 2005 6.030 6.270 5.956 6.167 170,122 +0.19(+3.11%)
Oct 27, 2005 6.182 6.192 5.956 5.981 182,157 -0.25(-4.01%)
Oct 26, 2005 6.216 6.373 6.108 6.231 206,023 -0.03(-0.55%)
Oct 25, 2005 6.236 6.344 5.996 6.265 234,173 -0.02(-0.31%)
Oct 24, 2005 6.113 6.349 6.103 6.285 198,680 +0.21(+3.47%)
Oct 21, 2005 6.059 6.172 6.010 6.074 137,485 +0.02(+0.41%)
Oct 20, 2005 6.319 6.339 5.902 6.050 663,559 -0.32(-5.00%)
Oct 19, 2005 6.079 6.368 6.010 6.368 277,010 +0.24(+3.92%)
Oct 18, 2005 6.152 6.221 6.054 6.128 308,831 -0.07(-1.19%)
Oct 17, 2005 6.206 6.211 6.084 6.201 213,163 +0.02(+0.32%)
Oct 14, 2005 6.260 6.260 6.103 6.182 189,501 -0.03(-0.47%)
Oct 13, 2005 6.015 6.295 6.015 6.211 285,577 +0.17(+2.84%)
Oct 12, 2005 6.079 6.211 6.015 6.040 739,849 -0.13(-2.14%)
Oct 11, 2005 6.349 6.353 6.172 6.172 259,875 -0.15(-2.40%)
Oct 10, 2005 6.491 6.775 6.201 6.324 210,511 +0.01(+0.23%)
Oct 07, 2005 6.226 6.427 6.206 6.309 415,107 +0.13(+2.14%)
Oct 06, 2005 6.201 6.334 6.020 6.177 699,257 -0.03(-0.47%)
Oct 05, 2005 6.300 6.319 6.128 6.206 224,994 -0.11(-1.78%)
Oct 04, 2005 6.349 6.417 6.275 6.319 289,861 -0.03(-0.46%)
Oct 03, 2005 6.353 6.510 6.275 6.349 148,500 -0.03(-0.46%)
Sep 30, 2005 6.388 6.407 6.280 6.378 94,852 +0.00(+0.08%)
Sep 29, 2005 6.054 6.378 6.000 6.373 376,962 +0.28(+4.59%)
Sep 28, 2005 6.157 6.162 6.005 6.094 290,473 -0.04(-0.64%)
Sep 27, 2005 6.162 6.206 6.050 6.133 186,033 -0.03(-0.48%)
Sep 26, 2005 6.241 6.334 6.089 6.162 354,116 -0.03(-0.47%)
Sep 23, 2005 6.192 6.250 6.094 6.192 176,650 +0.01(+0.16%)
Sep 22, 2005 6.143 6.226 6.128 6.182 493,437 +0.04(+0.64%)
Sep 21, 2005 6.398 6.412 6.128 6.143 469,979 -0.26(-4.13%)
Sep 20, 2005 6.476 6.584 6.378 6.407 251,716 -0.03(-0.53%)
Sep 19, 2005 6.422 6.491 6.407 6.442 384,101 +0.07(+1.08%)
Sep 16, 2005 6.383 6.451 6.290 6.373 718,635 +0.04(+0.62%)
Sep 15, 2005 6.309 6.383 6.295 6.334 80,981 +0.03(+0.47%)
Sep 14, 2005 6.402 6.476 6.255 6.304 459,167 -0.11(-1.76%)
Sep 13, 2005 6.437 6.481 6.393 6.417 216,223 -0.07(-1.06%)
Sep 12, 2005 6.353 6.525 6.324 6.486 148,704 +0.13(+2.08%)
Sep 09, 2005 6.383 6.383 6.255 6.353 148,296 -0.00(-0.08%)
Sep 08, 2005 6.358 6.358 6.295 6.358 176,242 +0.01(+0.23%)
Sep 07, 2005 6.358 6.363 6.250 6.344 231,113 -0.01(-0.23%)
Sep 06, 2005 6.177 6.437 6.177 6.358 370,638 +0.23(+3.76%)
Sep 02, 2005 6.206 6.265 6.128 6.128 135,037 -0.03(-0.48%)
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.