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:

Tredegar Corp (NY: TG )

6.490 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 5.613 5.687 5.549 5.549 29,985 -0.03(-0.53%)
Feb 27, 2003 5.613 5.657 5.442 5.579 43,244 +0.14(+2.52%)
Feb 26, 2003 5.613 5.667 5.442 5.442 112,191 -0.17(-3.06%)
Feb 25, 2003 5.378 5.613 5.378 5.613 90,568 +0.24(+4.38%)
Feb 24, 2003 5.613 5.618 5.216 5.378 199,700 -0.25(-4.53%)
Feb 21, 2003 5.613 5.736 5.613 5.633 67,722 -0.01(-0.17%)
Feb 20, 2003 5.711 5.711 5.594 5.643 45,488 -0.03(-0.52%)
Feb 19, 2003 5.736 5.790 5.540 5.672 138,709 -0.06(-1.11%)
Feb 18, 2003 5.603 5.785 5.466 5.736 110,559 +0.15(+2.63%)
Feb 14, 2003 5.785 5.824 5.574 5.589 167,878 -0.18(-3.06%)
Feb 13, 2003 5.711 5.809 5.662 5.765 161,963 +0.00(+0.09%)
Feb 12, 2003 5.922 6.005 5.760 5.760 167,062 -0.19(-3.13%)
Feb 11, 2003 6.128 6.128 5.932 5.947 100,564 -0.18(-2.96%)
Feb 10, 2003 5.956 6.192 5.917 6.128 73,842 +0.12(+2.04%)
Feb 07, 2003 6.054 6.143 6.005 6.005 113,211 -0.02(-0.33%)
Feb 06, 2003 5.907 6.128 5.907 6.025 110,763 +0.07(+1.15%)
Feb 05, 2003 6.084 6.206 5.907 5.956 117,902 -0.08(-1.30%)
Feb 04, 2003 6.324 6.349 6.030 6.035 156,863 -0.25(-3.90%)
Feb 03, 2003 6.398 6.447 6.275 6.280 157,475 +0.05(+0.87%)
Jan 31, 2003 5.937 6.275 5.907 6.226 135,853 +0.29(+4.96%)
Jan 30, 2003 5.956 5.981 5.932 5.932 83,225 +0.02(+0.41%)
Jan 29, 2003 5.932 6.045 5.883 5.907 78,533 -0.02(-0.41%)
Jan 28, 2003 5.986 6.054 5.795 5.932 131,977 -0.05(-0.90%)
Jan 27, 2003 6.103 6.138 5.986 5.986 91,180 -0.09(-1.45%)
Jan 24, 2003 6.201 6.206 6.069 6.074 95,464 -0.15(-2.44%)
Jan 23, 2003 6.236 6.285 6.113 6.226 188,481 -0.01(-0.16%)
Jan 22, 2003 6.398 6.398 6.216 6.236 64,254 -0.14(-2.15%)
Jan 21, 2003 6.447 6.520 6.275 6.373 164,819 -0.16(-2.40%)
Jan 17, 2003 6.540 6.584 6.422 6.530 48,752 -0.02(-0.30%)
Jan 16, 2003 6.545 6.618 6.476 6.550 38,960 -0.02(-0.30%)
Jan 15, 2003 6.618 6.672 6.559 6.569 76,290 -0.05(-0.74%)
Jan 14, 2003 6.755 6.765 6.447 6.618 240,293 -0.14(-2.03%)
Jan 13, 2003 6.839 6.839 6.692 6.755 101,380 -0.03(-0.51%)
Jan 10, 2003 6.819 6.853 6.682 6.790 92,404 -0.02(-0.36%)
Jan 09, 2003 6.849 6.986 6.721 6.814 113,211 -0.02(-0.36%)
Jan 08, 2003 7.059 7.059 6.814 6.839 63,642 -0.25(-3.59%)
Jan 07, 2003 7.099 7.099 6.991 7.094 54,055 -0.00(-0.07%)
Jan 06, 2003 7.133 7.157 7.001 7.099 282,517 -0.01(-0.21%)
Jan 03, 2003 7.388 7.412 7.113 7.113 108,927 -0.28(-3.78%)
Jan 02, 2003 7.378 7.427 7.324 7.393 43,040 +0.04(+0.53%)
Dec 31, 2002 7.304 7.388 7.172 7.354 228,870 +0.12(+1.69%)
Dec 30, 2002 7.329 7.329 7.182 7.231 117,698 -0.12(-1.67%)
Dec 27, 2002 7.398 7.466 7.334 7.354 49,568 -0.05(-0.66%)
Dec 26, 2002 7.432 7.550 7.354 7.403 41,816 -0.02(-0.33%)
Dec 24, 2002 7.403 7.525 7.403 7.427 33,453 +0.05(+0.66%)
Dec 23, 2002 7.329 7.427 7.255 7.378 91,996 +0.09(+1.21%)
Dec 20, 2002 7.324 7.388 7.255 7.290 166,858 +0.06(+0.88%)
Dec 19, 2002 7.084 7.255 7.084 7.226 101,380 +0.19(+2.72%)
Dec 18, 2002 7.089 7.265 7.025 7.035 103,419 -0.10(-1.44%)
Dec 17, 2002 7.187 7.309 7.059 7.138 111,171 -0.05(-0.75%)
Dec 16, 2002 6.863 7.192 6.863 7.192 76,901 +0.35(+5.16%)
Dec 13, 2002 7.084 7.104 6.839 6.839 118,106 -0.26(-3.66%)
Dec 12, 2002 7.153 7.182 7.030 7.099 116,882 +0.09(+1.33%)
Dec 11, 2002 6.814 7.035 6.814 7.005 126,062 +0.15(+2.22%)
Dec 10, 2002 6.839 6.937 6.790 6.853 1,052,149 +0.04(+0.58%)
Dec 09, 2002 6.966 6.966 6.731 6.814 107,907 -0.16(-2.32%)
Dec 06, 2002 7.001 7.015 6.863 6.976 89,344 -0.06(-0.91%)
Dec 05, 2002 6.868 7.099 6.868 7.040 600,732 +0.12(+1.77%)
Dec 04, 2002 6.912 7.015 6.863 6.917 517,507 -0.02(-0.28%)
Dec 03, 2002 7.010 7.054 6.937 6.937 84,449 -0.12(-1.74%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.