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 (%)
Jul 29, 2016 10.10 10.15 9.890 9.963 152,866 -0.16(-1.56%)
Jul 28, 2016 10.19 10.36 10.05 10.12 74,724 -0.11(-1.05%)
Jul 27, 2016 10.14 10.27 10.11 10.23 96,881 +0.12(+1.23%)
Jul 26, 2016 9.890 10.13 9.873 10.10 73,905 +0.21(+2.10%)
Jul 25, 2016 10.01 10.01 9.822 9.895 55,494 -0.12(-1.24%)
Jul 22, 2016 10.14 10.15 9.951 10.02 49,548 -0.12(-1.22%)
Jul 21, 2016 10.14 10.17 10.02 10.14 67,694 +0.02(+0.22%)
Jul 20, 2016 10.06 10.24 9.918 10.12 80,539 +0.10(+1.01%)
Jul 19, 2016 10.15 10.25 9.991 10.02 142,153 -0.23(-2.20%)
Jul 18, 2016 10.42 10.47 10.23 10.24 123,393 -0.23(-2.20%)
Jul 15, 2016 10.36 10.49 10.24 10.47 107,237 +0.22(+2.14%)
Jul 14, 2016 10.13 10.41 10.13 10.26 137,866 +0.06(+0.55%)
Jul 13, 2016 10.19 10.20 10.05 10.20 180,506 +0.06(+0.56%)
Jul 12, 2016 9.991 10.20 9.985 10.14 146,740 +0.22(+2.21%)
Jul 11, 2016 9.946 9.951 9.845 9.923 92,267 +0.07(+0.69%)
Jul 08, 2016 9.445 9.895 9.338 9.856 131,374 +0.52(+5.55%)
Jul 07, 2016 9.400 9.509 9.287 9.338 64,338 -0.02(-0.24%)
Jul 06, 2016 9.090 9.445 9.090 9.360 155,621 +0.19(+2.02%)
Jul 05, 2016 9.175 9.214 9.006 9.175 108,631 -0.08(-0.91%)
Jul 01, 2016 9.045 9.259 9.259 9.259 157,764 +0.19(+2.05%)
Jun 30, 2016 8.938 9.079 8.871 9.073 187,558 +0.15(+1.64%)
Jun 29, 2016 9.028 9.028 8.865 8.927 134,451 +0.05(+0.57%)
Jun 28, 2016 8.983 9.023 8.724 8.876 139,857 +0.06(+0.64%)
Jun 27, 2016 9.011 9.372 8.758 8.820 139,559 -0.34(-3.75%)
Jun 24, 2016 9.220 9.602 9.147 9.163 623,694 -0.61(-6.28%)
Jun 23, 2016 9.541 9.783 9.529 9.777 178,188 +0.39(+4.14%)
Jun 22, 2016 9.265 9.394 9.242 9.389 113,586 +0.19(+2.08%)
Jun 21, 2016 9.147 9.242 8.952 9.197 68,042 +0.07(+0.80%)
Jun 20, 2016 9.073 9.287 8.983 9.124 81,314 +0.20(+2.27%)
Jun 17, 2016 9.107 9.276 8.854 8.921 291,858 -0.16(-1.80%)
Jun 16, 2016 8.882 9.118 8.747 9.085 80,525 +0.15(+1.64%)
Jun 15, 2016 8.938 9.073 8.933 8.938 65,457 +0.05(+0.57%)
Jun 14, 2016 8.916 9.245 8.798 8.888 96,348 -0.08(-0.93%)
Jun 13, 2016 9.368 9.572 8.932 8.971 106,397 -0.42(-4.52%)
Jun 10, 2016 9.346 9.637 9.329 9.396 156,170 -0.06(-0.59%)
Jun 09, 2016 9.396 9.502 9.212 9.452 77,485 +0.02(+0.18%)
Jun 08, 2016 9.502 9.502 9.221 9.435 90,849 +0.01(+0.06%)
Jun 07, 2016 9.396 9.452 9.273 9.430 77,154 +0.08(+0.90%)
Jun 06, 2016 9.156 9.502 9.156 9.346 132,130 +0.20(+2.14%)
Jun 03, 2016 9.145 9.184 8.974 9.150 98,203 +0.04(+0.43%)
Jun 02, 2016 8.983 9.201 8.843 9.111 118,757 +0.12(+1.37%)
Jun 01, 2016 8.994 9.195 8.916 8.988 102,676 -0.10(-1.05%)
May 31, 2016 8.921 9.156 8.843 9.083 131,076 +0.18(+2.01%)
May 27, 2016 8.893 8.904 8.904 8.904 56,890 -0.06(-0.69%)
May 26, 2016 8.944 8.999 8.821 8.966 60,999 +0.04(+0.44%)
May 25, 2016 8.849 9.005 8.832 8.927 87,424 +0.08(+0.88%)
May 24, 2016 8.558 8.893 8.535 8.849 118,134 +0.38(+4.49%)
May 23, 2016 8.435 8.664 8.396 8.468 59,224 -0.05(-0.59%)
May 20, 2016 8.317 8.519 8.317 8.519 74,653 +0.25(+2.97%)
May 19, 2016 8.440 8.675 8.245 8.273 71,282 -0.23(-2.70%)
May 18, 2016 8.290 8.658 8.273 8.502 89,634 +0.16(+1.94%)
May 17, 2016 8.960 9.078 8.245 8.340 143,236 -0.62(-6.92%)
May 16, 2016 8.692 9.128 8.692 8.960 88,797 +0.30(+3.42%)
May 13, 2016 8.837 9.089 8.524 8.664 205,409 -0.24(-2.70%)
May 12, 2016 9.094 9.296 8.860 8.904 63,239 -0.17(-1.85%)
May 11, 2016 9.016 9.273 9.016 9.072 45,109 +0.04(+0.43%)
May 10, 2016 9.055 9.189 8.955 9.033 161,885 +0.04(+0.44%)
May 09, 2016 9.145 9.212 8.910 8.994 112,533 -0.22(-2.37%)
May 06, 2016 8.983 9.223 8.983 9.212 190,936 +0.23(+2.55%)
May 05, 2016 9.173 9.251 8.949 8.983 123,924 -0.10(-1.05%)
May 04, 2016 9.022 9.184 8.781 9.078 150,226 +0.10(+1.12%)
May 03, 2016 9.201 9.424 8.888 8.977 120,204 -0.40(-4.29%)
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.