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 )

5.360 +0.010 (+0.19%)
Streaming Delayed Price Updated: 3:08 PM EDT, May 20, 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 (%)
Jun 28, 2002 11.41 11.89 11.37 11.89 748,210 +0.49(+4.32%)
Jun 27, 2002 11.10 11.40 10.88 11.40 207,418 +0.28(+2.52%)
Jun 26, 2002 10.88 11.19 10.76 11.11 191,572 +0.20(+1.80%)
Jun 25, 2002 11.00 11.12 10.92 10.92 154,598 -0.05(-0.45%)
Jun 21, 2002 10.83 10.97 10.72 10.97 151,348 +0.24(+2.20%)
Jun 20, 2002 10.59 10.84 10.58 10.73 116,812 +0.14(+1.30%)
Jun 19, 2002 10.63 10.88 10.48 10.59 85,730 -0.08(-0.78%)
Jun 18, 2002 10.83 10.83 10.46 10.68 85,120 -0.15(-1.41%)
Jun 17, 2002 10.61 10.93 10.58 10.83 124,126 +0.16(+1.48%)
Jun 14, 2002 10.61 10.68 10.38 10.67 108,077 +0.03(+0.32%)
Jun 12, 2002 10.58 10.76 10.56 10.64 132,049 +0.10(+0.98%)
Jun 11, 2002 10.46 10.67 10.41 10.53 153,176 +0.05(+0.47%)
Jun 10, 2002 10.34 10.58 10.34 10.48 245,001 +0.17(+1.62%)
Jun 07, 2002 10.39 10.52 10.15 10.32 100,154 -0.02(-0.19%)
Jun 06, 2002 10.88 10.88 10.26 10.34 86,542 -0.57(-5.19%)
Jun 05, 2002 10.93 11.05 10.54 10.90 99,747 -0.47(-4.11%)
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%)
Mar 01, 2002 9.106 9.313 8.905 9.279 52,210 +0.12(+1.34%)
Feb 28, 2002 9.106 9.156 8.880 9.156 68,259 +0.00(+0.00%)
Feb 27, 2002 8.959 9.185 8.934 9.156 165,772 +0.16(+1.75%)
Feb 26, 2002 9.106 9.126 8.998 8.998 47,334 +0.07(+0.83%)
Feb 25, 2002 8.949 8.983 8.855 8.924 58,101 -0.01(-0.11%)
Feb 22, 2002 8.762 8.978 8.688 8.934 139,768 +0.20(+2.25%)
Feb 21, 2002 8.811 8.885 8.678 8.737 98,325 -0.12(-1.39%)
Feb 20, 2002 8.762 8.959 8.723 8.860 70,697 +0.10(+1.12%)
Feb 19, 2002 9.106 9.106 8.688 8.762 86,136 -0.42(-4.56%)
Feb 18, 2002 8.885 9.362 8.860 9.180 166,991 +0.00(+0.00%)
Feb 15, 2002 8.885 9.362 8.860 9.180 166,584 +0.22(+2.47%)
Feb 14, 2002 8.910 8.983 8.816 8.959 60,945 +0.10(+1.11%)
Feb 13, 2002 8.811 8.885 8.693 8.860 38,192 +0.07(+0.84%)
Feb 12, 2002 8.860 8.860 8.752 8.787 21,737 -0.10(-1.11%)
Feb 11, 2002 8.787 8.959 8.644 8.885 32,301 +0.10(+1.12%)
Feb 08, 2002 8.294 8.787 8.294 8.787 78,213 +0.49(+5.93%)
Feb 07, 2002 8.417 8.491 8.255 8.294 56,476 -0.12(-1.46%)
Feb 06, 2002 8.368 8.496 8.250 8.417 179,586 -0.02(-0.23%)
Feb 05, 2002 8.555 8.590 8.368 8.437 115,390 -0.12(-1.38%)
Feb 04, 2002 8.516 8.811 8.467 8.555 69,478 -0.01(-0.12%)
Feb 01, 2002 8.757 8.934 8.565 8.565 70,900 -0.19(-2.19%)
Jan 31, 2002 8.836 8.836 8.614 8.757 124,532 -0.08(-0.95%)
Jan 30, 2002 9.180 9.205 8.826 8.841 227,530 -0.38(-4.11%)
Jan 29, 2002 9.008 9.225 8.910 9.220 78,213 +0.16(+1.79%)
Jan 28, 2002 9.106 9.106 8.860 9.057 114,984 -0.07(-0.81%)
Jan 25, 2002 8.787 9.131 8.787 9.131 238,907 +0.34(+3.86%)
Jan 24, 2002 8.934 8.934 8.698 8.791 100,966 -0.07(-0.78%)
Jan 23, 2002 8.772 8.860 8.614 8.860 115,593 +0.09(+1.01%)
Jan 22, 2002 8.870 8.983 8.762 8.772 122,094 -0.06(-0.72%)
Jan 21, 2002 9.003 9.057 8.762 8.836 934,500 +0.00(+0.00%)
Jan 18, 2002 9.003 9.057 8.762 8.836 333,779 -0.23(-2.50%)
Jan 17, 2002 9.343 9.343 8.836 9.062 4,672,504 -0.28(-3.00%)
Jan 16, 2002 9.412 9.421 9.279 9.343 86,339 -0.02(-0.26%)
Jan 15, 2002 9.254 9.426 9.254 9.367 41,036 +0.06(+0.69%)
Jan 14, 2002 9.500 9.540 9.092 9.303 84,308 -0.20(-2.07%)
Jan 11, 2002 9.697 9.697 9.481 9.500 23,565 -0.20(-2.03%)
Jan 10, 2002 9.476 9.697 9.476 9.697 52,413 +0.34(+3.68%)
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.