Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tredegar Corp (NY: TG )

6.550 +0.090 (+1.39%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.234	9.557	9.209	9.472	112,066	+0.08(+0.85%)
Jul 28, 2011	9.532	9.646	9.383	9.393	87,489	-0.11(-1.20%)
Jul 27, 2011	9.850	9.969	9.490	9.507	215,781	-0.39(-3.92%)
Jul 26, 2011	9.994	10.04	9.825	9.895	180,045	-0.11(-1.14%)
Jul 25, 2011	9.875	10.23	9.875	10.01	119,849	+0.00(+0.00%)
Jul 22, 2011	10.09	10.12	9.994	10.01	70,448	-0.10(-1.03%)
Jul 21, 2011	9.885	10.12	9.865	10.11	108,774	+0.30(+3.04%)
Jul 20, 2011	9.969	9.989	9.751	9.815	57,324	-0.13(-1.30%)
Jul 19, 2011	9.775	9.944	9.701	9.944	95,101	+0.29(+3.04%)
Jul 18, 2011	9.706	9.711	9.507	9.651	126,254	-0.11(-1.17%)
Jul 15, 2011	9.656	9.895	9.572	9.766	147,887	+0.18(+1.92%)
Jul 14, 2011	9.696	9.771	9.502	9.582	178,254	-0.09(-0.98%)
Jul 13, 2011	9.666	9.830	9.452	9.676	130,920	+0.10(+1.04%)
Jul 12, 2011	9.447	9.696	9.443	9.577	124,358	+0.07(+0.73%)
Jul 11, 2011	9.462	9.547	9.348	9.507	143,287	-0.12(-1.29%)
Jul 08, 2011	9.472	9.636	9.467	9.631	118,032	+0.01(+0.16%)
Jul 07, 2011	9.557	9.716	9.497	9.616	101,600	+0.18(+1.90%)
Jul 06, 2011	9.308	9.527	9.274	9.438	141,931	+0.09(+1.01%)
Jul 05, 2011	9.283	9.368	9.204	9.343	132,236	+0.04(+0.43%)
Jul 01, 2011	9.134	9.403	9.110	9.303	157,933	+0.18(+2.02%)
Jun 30, 2011	8.921	9.169	8.921	9.119	148,448	+0.22(+2.46%)
Jun 29, 2011	8.856	8.921	8.752	8.901	90,964	+0.07(+0.84%)
Jun 28, 2011	8.722	8.826	8.637	8.826	84,608	+0.13(+1.54%)
Jun 27, 2011	8.513	8.709	8.463	8.692	108,989	+0.16(+1.92%)
Jun 24, 2011	8.498	8.573	8.454	8.528	309,621	+0.02(+0.29%)
Jun 23, 2011	8.444	8.523	8.220	8.503	163,988	-0.06(-0.70%)
Jun 22, 2011	8.642	8.732	8.543	8.563	97,550	-0.15(-1.77%)
Jun 21, 2011	8.603	8.757	8.483	8.717	129,081	+0.21(+2.45%)
Jun 20, 2011	8.478	8.553	8.468	8.508	87,576	+0.06(+0.77%)
Jun 17, 2011	8.662	8.727	8.399	8.444	228,444	-0.15(-1.79%)
Jun 16, 2011	8.424	8.618	8.424	8.598	99,055	+0.16(+1.94%)
Jun 15, 2011	8.583	8.608	8.424	8.434	143,337	-0.28(-3.22%)
Jun 14, 2011	8.586	8.729	8.546	8.714	147,332	+0.23(+2.75%)
Jun 13, 2011	8.685	8.685	8.472	8.481	179,065	-0.14(-1.67%)
Jun 10, 2011	8.734	8.878	8.605	8.625	105,377	-0.18(-2.03%)
Jun 09, 2011	8.833	8.967	8.804	8.804	100,778	-0.00(-0.06%)
Jun 08, 2011	8.848	8.918	8.764	8.809	96,132	-0.10(-1.11%)
Jun 07, 2011	9.047	9.056	8.898	8.908	94,048	-0.04(-0.44%)
Jun 06, 2011	8.992	9.076	8.923	8.947	145,321	-0.02(-0.28%)
Jun 03, 2011	9.037	9.210	8.957	8.972	171,891	+0.15(+1.69%)
May 24, 2011	8.947	9.002	8.809	8.823	107,703	-0.09(-1.06%)
May 23, 2011	8.863	9.017	8.863	8.918	109,188	-0.14(-1.53%)
May 20, 2011	9.156	9.190	9.037	9.056	155,248	-0.16(-1.72%)
May 19, 2011	9.175	9.275	9.022	9.215	110,806	+0.12(+1.36%)
May 18, 2011	8.898	9.116	8.893	9.091	166,981	+0.19(+2.17%)
May 17, 2011	8.863	8.957	8.690	8.898	154,092	-0.03(-0.39%)
May 16, 2011	9.086	9.151	8.918	8.933	109,916	-0.23(-2.54%)
May 13, 2011	9.344	9.413	9.141	9.166	77,651	-0.19(-2.07%)
May 12, 2011	9.215	9.399	9.170	9.359	151,655	+0.10(+1.12%)
May 11, 2011	9.522	9.552	9.195	9.255	173,360	-0.32(-3.36%)
May 10, 2011	9.607	9.721	9.513	9.577	163,773	+0.03(+0.31%)
May 09, 2011	9.324	9.582	9.280	9.547	131,883	+0.21(+2.23%)
May 06, 2011	9.527	9.726	9.146	9.339	196,797	-0.01(-0.11%)
May 05, 2011	9.785	10.09	9.245	9.349	309,506	-0.97(-9.41%)
May 04, 2011	10.64	10.64	10.29	10.32	103,941	-0.26(-2.44%)
May 03, 2011	10.70	10.70	10.49	10.58	117,762	-0.12(-1.11%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Tredegar Corp (NY: TG )

Historical Prices