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 )

5.350 -0.730 (-12.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2002 11.22 11.44 11.12 11.37 99,950 +0.17(+1.49%)
May 28, 2002 11.49 11.49 10.97 11.20 80,042 -0.36(-3.15%)
May 27, 2002 11.64 11.79 11.55 11.57 50,584 +0.00(+0.00%)
May 24, 2002 11.64 11.79 11.55 11.57 46,725 -0.15(-1.26%)
May 23, 2002 11.81 11.81 11.40 11.72 107,467 -0.15(-1.25%)
May 22, 2002 11.91 11.99 11.62 11.86 71,509 +0.00(+0.00%)
May 21, 2002 12.11 12.13 11.62 11.86 70,493 -0.25(-2.03%)
May 20, 2002 12.21 12.21 12.06 12.11 97,106 -0.06(-0.49%)
May 17, 2002 12.23 12.23 12.06 12.17 86,339 +0.04(+0.37%)
May 16, 2002 12.04 12.26 12.04 12.12 4,245,884 -0.03(-0.28%)
May 15, 2002 12.04 12.16 11.88 12.16 145,863 +0.14(+1.19%)
May 14, 2002 11.72 12.04 11.64 12.02 110,921 +0.30(+2.56%)
May 13, 2002 11.58 11.74 11.53 11.72 43,880 +0.12(+1.06%)
May 10, 2002 11.74 11.74 11.49 11.59 88,371 -0.10(-0.84%)
May 09, 2002 11.74 11.86 11.67 11.69 195,635 -0.10(-0.84%)
May 08, 2002 11.57 11.93 11.57 11.79 525,352 +0.22(+1.91%)
May 07, 2002 11.62 11.67 11.52 11.57 441,653 -0.12(-1.05%)
May 06, 2002 11.81 11.99 11.66 11.69 672,231 -0.09(-0.79%)
May 03, 2002 11.44 11.81 11.39 11.78 295,993 +0.34(+2.97%)
May 02, 2002 11.22 11.47 11.22 11.44 525,148 +0.17(+1.53%)
May 01, 2002 11.25 11.45 11.19 11.27 285,429 -0.02(-0.22%)
Apr 30, 2002 10.93 11.31 10.88 11.30 222,654 +0.11(+1.01%)
Apr 29, 2002 11.30 11.42 11.17 11.18 690,514 -0.22(-1.94%)
Apr 26, 2002 11.35 11.47 11.35 11.41 55,257 +0.01(+0.09%)
Apr 25, 2002 11.30 11.45 11.25 11.40 227,936 +0.11(+0.96%)
Apr 24, 2002 11.37 11.42 11.03 11.29 194,619 -0.06(-0.52%)
Apr 23, 2002 11.32 11.41 11.29 11.35 1,150,655 +0.04(+0.39%)
Apr 22, 2002 11.30 11.31 11.04 11.30 402,851 +0.03(+0.31%)
Apr 19, 2002 10.96 11.32 10.93 11.27 390,255 +0.35(+3.20%)
Apr 18, 2002 10.63 10.92 10.45 10.92 230,577 +0.24(+2.21%)
Apr 17, 2002 10.53 10.76 10.53 10.68 148,301 +0.04(+0.42%)
Apr 16, 2002 10.31 10.68 10.16 10.64 161,506 +0.32(+3.15%)
Apr 15, 2002 10.36 10.44 10.16 10.31 78,416 -0.17(-1.64%)
Apr 12, 2002 10.31 10.48 10.09 10.48 93,856 +0.25(+2.40%)
Apr 11, 2002 10.24 10.34 10.14 10.24 128,189 -0.10(-0.95%)
Apr 10, 2002 10.12 10.34 10.04 10.34 71,306 +0.12(+1.21%)
Apr 09, 2002 9.894 10.21 9.791 10.21 243,579 +0.37(+3.75%)
Apr 08, 2002 9.796 9.845 9.230 9.845 109,499 +0.07(+0.76%)
Apr 05, 2002 9.426 9.992 9.377 9.771 206,605 +0.34(+3.66%)
Apr 04, 2002 9.303 9.426 9.057 9.426 227,936 +0.12(+1.32%)
Apr 03, 2002 9.377 9.485 9.205 9.303 29,863 -0.03(-0.32%)
Apr 02, 2002 9.377 9.392 9.254 9.333 105,029 -0.13(-1.35%)
Apr 01, 2002 9.279 9.500 9.205 9.461 53,022 +0.26(+2.78%)
Mar 29, 2002 9.500 9.525 9.106 9.205 91,418 +0.00(+0.00%)
Mar 28, 2002 9.500 9.525 9.106 9.205 91,418 -0.37(-3.86%)
Mar 27, 2002 9.205 9.574 9.205 9.574 63,180 +0.32(+3.46%)
Mar 26, 2002 9.426 9.540 9.057 9.254 88,168 -0.12(-1.31%)
Mar 25, 2002 9.402 9.574 9.353 9.377 142,206 -0.15(-1.55%)
Mar 22, 2002 9.796 9.845 9.402 9.525 152,364 -0.20(-2.03%)
Mar 21, 2002 9.549 9.746 9.485 9.722 52,413 +0.24(+2.49%)
Mar 20, 2002 9.623 9.702 9.466 9.485 57,085 -0.21(-2.18%)
Mar 19, 2002 9.525 9.697 9.481 9.697 107,873 +0.12(+1.23%)
Mar 18, 2002 9.451 9.584 9.274 9.579 52,413 +0.09(+0.93%)
Mar 15, 2002 9.303 9.579 9.303 9.490 82,683 -0.03(-0.36%)
Mar 14, 2002 9.500 9.545 9.451 9.525 41,646 +0.06(+0.68%)
Mar 13, 2002 9.554 9.613 9.353 9.461 62,570 -0.11(-1.18%)
Mar 12, 2002 9.476 9.599 9.303 9.574 74,963 +0.05(+0.52%)
Mar 11, 2002 9.451 9.599 9.279 9.525 103,607 +0.05(+0.57%)
Mar 08, 2002 9.377 9.476 9.279 9.471 113,968 +0.10(+1.05%)
Mar 07, 2002 9.254 9.402 8.934 9.372 667,355 +0.01(+0.11%)
Mar 06, 2002 9.230 9.431 9.205 9.362 110,921 +0.13(+1.44%)
Mar 05, 2002 9.303 9.421 9.205 9.230 49,366 -0.07(-0.79%)
Mar 04, 2002 9.180 9.476 9.057 9.303 99,544 +0.02(+0.27%)
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.