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 )

6.490 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2019 9.376 9.418 9.298 9.364 156,668 -0.14(-1.52%)
May 30, 2019 9.466 9.586 9.460 9.508 130,524 +0.01(+0.06%)
May 29, 2019 9.436 9.550 9.352 9.502 210,957 +0.04(+0.38%)
May 28, 2019 9.514 9.520 9.364 9.466 196,958 -0.05(-0.57%)
May 24, 2019 9.610 9.610 9.442 9.520 104,223 -0.01(-0.13%)
May 23, 2019 9.646 9.646 9.472 9.532 177,677 -0.25(-2.52%)
May 22, 2019 9.718 9.802 9.622 9.778 136,477 +0.04(+0.37%)
May 21, 2019 9.670 9.766 9.604 9.742 145,736 +0.13(+1.31%)
May 20, 2019 9.592 9.730 9.580 9.616 143,931 -0.10(-1.05%)
May 17, 2019 9.832 9.892 9.680 9.718 137,521 -0.22(-2.24%)
May 16, 2019 10.13 10.13 9.856 9.940 176,988 -0.17(-1.72%)
May 15, 2019 9.904 10.22 9.850 10.11 165,124 +0.13(+1.32%)
May 14, 2019 10.00 10.04 9.868 9.983 104,764 -0.03(-0.30%)
May 13, 2019 10.14 10.14 9.784 10.01 214,850 -0.31(-2.97%)
May 10, 2019 10.37 10.40 10.22 10.32 140,518 -0.07(-0.64%)
May 09, 2019 10.33 10.45 10.19 10.38 147,704 -0.06(-0.58%)
May 08, 2019 10.62 10.68 10.40 10.45 142,103 -0.18(-1.70%)
May 07, 2019 10.52 10.66 10.51 10.63 148,936 -0.04(-0.39%)
May 06, 2019 10.64 10.79 10.58 10.67 98,231 -0.23(-2.10%)
May 03, 2019 10.53 10.97 10.53 10.90 105,222 +0.37(+3.54%)
May 02, 2019 10.51 10.66 10.39 10.52 127,933 -0.01(-0.11%)
May 01, 2019 10.84 10.91 10.51 10.54 620,490 -0.29(-2.66%)
Apr 30, 2019 11.11 11.21 10.75 10.82 246,734 -0.25(-2.22%)
Apr 29, 2019 10.82 11.09 10.70 11.07 182,222 +0.26(+2.45%)
Apr 26, 2019 10.73 10.83 10.63 10.81 90,404 +0.08(+0.78%)
Apr 25, 2019 10.93 10.93 10.66 10.72 130,092 -0.22(-1.98%)
Apr 24, 2019 10.96 10.99 10.75 10.94 104,731 +0.01(+0.11%)
Apr 23, 2019 10.75 10.96 10.65 10.93 172,076 +0.20(+1.85%)
Apr 22, 2019 10.82 10.85 10.69 10.73 75,881 -0.14(-1.33%)
Apr 18, 2019 10.86 11.00 10.82 10.87 78,417 -0.06(-0.55%)
Apr 17, 2019 10.99 11.03 10.76 10.93 98,401 -0.01(-0.11%)
Apr 16, 2019 10.90 10.98 10.84 10.94 80,083 +0.08(+0.72%)
Apr 15, 2019 10.89 10.91 10.79 10.87 86,427 -0.02(-0.22%)
Apr 12, 2019 10.93 10.99 10.82 10.89 120,539 +0.02(+0.22%)
Apr 11, 2019 10.54 11.06 10.52 10.87 180,872 +0.31(+2.96%)
Apr 10, 2019 10.26 10.66 10.25 10.55 157,412 +0.26(+2.57%)
Apr 09, 2019 10.56 10.56 10.28 10.29 93,316 -0.32(-3.06%)
Apr 08, 2019 10.52 10.63 10.40 10.61 92,569 +0.07(+0.68%)
Apr 05, 2019 10.33 10.57 10.29 10.54 116,210 +0.23(+2.21%)
Apr 04, 2019 10.16 10.41 10.12 10.31 100,868 +0.16(+1.54%)
Apr 03, 2019 10.15 10.22 10.07 10.16 135,270 +0.08(+0.83%)
Apr 02, 2019 10.24 10.28 9.989 10.07 171,252 -0.17(-1.70%)
Apr 01, 2019 9.760 10.34 9.760 10.25 366,025 +0.55(+5.70%)
Mar 29, 2019 9.850 9.970 9.616 9.694 703,258 -0.23(-2.36%)
Mar 28, 2019 9.874 10.01 9.784 9.928 201,440 +0.10(+1.04%)
Mar 27, 2019 10.20 10.26 9.826 9.826 401,469 -0.36(-3.54%)
Mar 26, 2019 10.46 10.46 10.12 10.19 124,626 -0.12(-1.17%)
Mar 25, 2019 10.26 10.47 10.13 10.31 133,003 +0.06(+0.59%)
Mar 22, 2019 11.10 11.11 10.25 10.25 230,257 -0.85(-7.68%)
Mar 21, 2019 11.23 11.40 11.05 11.10 173,846 -0.16(-1.44%)
Mar 20, 2019 11.43 11.52 10.98 11.26 335,979 -0.17(-1.47%)
Mar 19, 2019 10.36 11.53 10.04 11.43 471,446 +1.24(+12.14%)
Mar 18, 2019 9.808 10.27 9.754 10.19 214,582 +0.36(+3.66%)
Mar 15, 2019 10.06 10.08 9.778 9.832 353,460 -0.14(-1.39%)
Mar 14, 2019 10.13 10.13 9.928 9.970 91,928 -0.15(-1.48%)
Mar 13, 2019 10.25 10.26 10.11 10.12 129,038 -0.08(-0.76%)
Mar 12, 2019 10.30 10.32 10.14 10.20 107,697 -0.07(-0.70%)
Mar 11, 2019 10.01 10.28 9.960 10.27 152,016 +0.28(+2.81%)
Mar 08, 2019 10.08 10.14 9.882 9.989 104,401 -0.14(-1.41%)
Mar 07, 2019 10.36 10.36 10.07 10.13 194,542 -0.22(-2.13%)
Mar 06, 2019 10.39 10.41 10.29 10.35 164,549 -0.02(-0.23%)
Mar 05, 2019 10.43 10.48 10.29 10.38 86,247 -0.10(-0.91%)
Mar 04, 2019 10.23 10.54 10.21 10.47 201,660 +0.19(+1.80%)
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.