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 )

5.450 +0.110 (+2.06%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2004 8.422 8.599 8.373 8.526 77,197 +0.05(+0.64%)
Aug 30, 2004 8.516 8.595 8.412 8.471 156,630 -0.09(-1.09%)
Aug 27, 2004 8.467 8.590 8.319 8.565 112,749 +0.15(+1.75%)
Aug 26, 2004 8.516 8.516 8.373 8.417 165,975 -0.13(-1.55%)
Aug 25, 2004 8.368 8.595 8.348 8.550 104,826 +0.17(+2.06%)
Aug 24, 2004 8.250 8.442 8.220 8.378 131,642 +0.19(+2.28%)
Aug 23, 2004 8.565 8.565 8.186 8.191 180,196 -0.35(-4.09%)
Aug 20, 2004 8.216 8.540 8.191 8.540 117,422 +0.39(+4.83%)
Aug 19, 2004 8.471 8.476 8.147 8.147 209,043 -0.37(-4.39%)
Aug 18, 2004 8.117 8.540 8.107 8.521 189,744 +0.41(+5.04%)
Aug 17, 2004 8.206 8.240 8.088 8.112 116,812 -0.05(-0.66%)
Aug 16, 2004 7.920 8.220 7.856 8.166 244,798 +0.29(+3.62%)
Aug 13, 2004 7.900 7.955 7.812 7.881 81,464 +0.03(+0.38%)
Aug 12, 2004 7.974 7.974 7.777 7.851 119,656 -0.12(-1.48%)
Aug 11, 2004 7.925 7.999 7.812 7.969 215,544 -0.00(-0.06%)
Aug 10, 2004 7.950 7.999 7.900 7.974 153,786 +0.07(+0.93%)
Aug 09, 2004 7.802 8.004 7.792 7.900 192,182 +0.06(+0.82%)
Aug 06, 2004 7.753 7.994 7.704 7.836 195,229 +0.05(+0.63%)
Aug 05, 2004 7.955 7.999 7.782 7.787 189,338 -0.17(-2.10%)
Aug 04, 2004 7.886 7.999 7.777 7.955 229,359 +0.07(+0.87%)
Aug 03, 2004 8.078 8.092 7.881 7.886 140,175 -0.27(-3.32%)
Aug 02, 2004 7.999 8.171 7.935 8.156 151,754 +0.04(+0.55%)
Jul 30, 2004 7.974 8.112 7.758 8.112 238,094 +0.11(+1.35%)
Jul 29, 2004 7.964 8.048 7.910 8.004 150,739 +0.04(+0.56%)
Jul 28, 2004 7.846 8.004 7.728 7.960 266,129 +0.06(+0.81%)
Jul 27, 2004 7.384 7.930 7.369 7.896 326,669 +0.47(+6.37%)
Jul 26, 2004 7.497 7.531 7.408 7.423 144,441 -0.05(-0.66%)
Jul 23, 2004 7.482 7.561 7.369 7.472 312,042 +0.21(+2.92%)
Jul 22, 2004 7.354 7.433 7.261 7.261 289,492 -0.04(-0.61%)
Jul 21, 2004 7.487 7.487 7.295 7.305 165,569 -0.13(-1.79%)
Jul 20, 2004 7.334 7.438 7.280 7.438 199,698 +0.08(+1.14%)
Jul 19, 2004 7.384 7.433 7.270 7.354 97,513 -0.06(-0.86%)
Jul 16, 2004 7.526 7.526 7.320 7.418 108,077 -0.11(-1.44%)
Jul 15, 2004 7.433 7.541 7.364 7.526 132,861 +0.09(+1.26%)
Jul 14, 2004 7.521 7.576 7.423 7.433 85,120 -0.13(-1.69%)
Jul 13, 2004 7.398 7.576 7.398 7.561 95,075 +0.16(+2.20%)
Jul 12, 2004 7.374 7.457 7.275 7.398 120,063 -0.02(-0.33%)
Jul 09, 2004 7.285 7.448 7.285 7.423 40,833 +0.15(+2.10%)
Jul 08, 2004 7.472 7.482 7.261 7.270 161,506 -0.23(-3.08%)
Jul 07, 2004 7.472 7.541 7.359 7.502 237,891 +0.07(+0.93%)
Jul 06, 2004 7.581 7.605 7.364 7.433 217,169 -0.20(-2.58%)
Jul 02, 2004 7.551 7.630 7.448 7.630 105,029 +0.12(+1.57%)
Jul 01, 2004 7.915 7.974 7.497 7.512 187,306 -0.43(-5.39%)
Jun 30, 2004 7.812 7.940 7.753 7.940 182,633 +0.13(+1.64%)
Jun 29, 2004 7.605 7.812 7.605 7.812 270,802 +0.23(+3.05%)
Jun 28, 2004 7.502 7.728 7.408 7.581 381,926 +0.05(+0.65%)
Jun 25, 2004 7.142 7.531 7.138 7.531 840,644 +0.44(+6.18%)
Jun 24, 2004 7.128 7.142 7.083 7.093 168,210 -0.03(-0.41%)
Jun 23, 2004 7.064 7.157 7.049 7.123 156,833 +0.10(+1.40%)
Jun 22, 2004 7.069 7.138 6.842 7.024 163,943 -0.04(-0.63%)
Jun 21, 2004 7.074 7.138 7.034 7.069 68,868 -0.05(-0.76%)
Jun 18, 2004 7.039 7.216 7.010 7.123 248,455 +0.11(+1.62%)
Jun 17, 2004 7.039 7.138 6.965 7.010 153,583 +0.02(+0.28%)
Jun 16, 2004 7.123 7.123 6.891 6.990 135,096 -0.12(-1.73%)
Jun 15, 2004 7.039 7.162 6.995 7.113 245,408 +0.12(+1.76%)
Jun 14, 2004 7.138 7.138 6.941 6.990 243,173 -0.15(-2.07%)
Jun 10, 2004 7.128 7.211 7.074 7.138 330,122 -0.03(-0.48%)
Jun 09, 2004 7.359 7.443 7.113 7.172 131,439 -0.15(-2.08%)
Jun 08, 2004 7.334 7.374 7.211 7.325 67,446 -0.03(-0.40%)
Jun 07, 2004 7.113 7.374 7.113 7.354 179,180 +0.35(+4.99%)
Jun 04, 2004 6.896 7.069 6.891 7.005 217,982 +0.11(+1.64%)
Jun 03, 2004 7.108 7.108 6.891 6.891 146,879 -0.22(-3.05%)
Jun 02, 2004 7.147 7.162 7.049 7.108 113,359 +0.00(+0.00%)
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.