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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 9.943 10.00 9.658 9.746 0 -0.22(-2.17%)
Aug 28, 2008 9.574 9.992 9.574 9.963 478,870 +0.38(+4.01%)
Aug 27, 2008 9.481 9.599 9.385 9.579 495,175 +0.08(+0.83%)
Aug 26, 2008 9.269 9.564 9.210 9.500 294,213 +0.25(+2.66%)
Aug 25, 2008 9.313 9.358 9.146 9.254 309,691 -0.07(-0.79%)
Aug 22, 2008 9.372 9.377 9.254 9.328 0 +0.01(+0.16%)
Aug 21, 2008 9.269 9.362 9.126 9.313 235,026 -0.04(-0.42%)
Aug 20, 2008 9.166 9.402 9.166 9.353 406,526 +0.20(+2.15%)
Aug 19, 2008 9.318 9.367 9.092 9.156 288,391 -0.24(-2.57%)
Aug 18, 2008 9.648 9.658 9.274 9.397 327,093 -0.25(-2.55%)
Aug 15, 2008 9.673 9.741 9.613 9.643 0 +0.02(+0.20%)
Aug 14, 2008 9.653 9.776 9.451 9.623 332,156 -0.14(-1.41%)
Aug 13, 2008 9.476 9.796 9.402 9.761 626,475 +0.29(+3.01%)
Aug 12, 2008 9.623 9.682 9.318 9.476 380,512 -0.19(-1.99%)
Aug 11, 2008 9.062 9.737 9.033 9.668 478,291 +0.57(+6.28%)
Aug 08, 2008 8.929 9.170 8.905 9.097 327,138 +0.16(+1.76%)
Aug 07, 2008 8.900 8.998 8.693 8.939 520,909 -0.06(-0.71%)
Aug 06, 2008 8.245 9.023 8.102 9.003 492,888 +0.98(+12.21%)
Aug 05, 2008 7.881 8.102 7.812 8.024 389,877 +0.24(+3.03%)
Aug 04, 2008 8.014 8.019 7.699 7.787 303,670 -0.28(-3.42%)
Aug 01, 2008 8.063 8.230 7.861 8.063 227,099 +0.00(+0.00%)
Jul 31, 2008 8.181 8.348 8.048 8.063 286,739 -0.25(-2.96%)
Jul 30, 2008 8.218 8.368 8.176 8.309 266,984 +0.11(+1.38%)
Jul 29, 2008 8.196 8.289 7.915 8.196 328,700 +0.24(+2.97%)
Jul 28, 2008 7.984 8.019 7.861 7.960 234,594 -0.06(-0.80%)
Jul 25, 2008 7.940 8.147 7.836 8.024 347,638 +0.13(+1.68%)
Jul 24, 2008 7.881 7.994 7.758 7.891 441,917 +0.05(+0.69%)
Jul 23, 2008 7.822 7.960 7.718 7.836 395,830 +0.00(+0.06%)
Jul 22, 2008 7.512 7.841 7.423 7.832 295,084 +0.27(+3.51%)
Jul 21, 2008 7.443 7.615 7.413 7.566 200,610 +0.13(+1.79%)
Jul 18, 2008 7.408 7.531 7.329 7.433 269,640 +0.05(+0.67%)
Jul 17, 2008 7.339 7.448 7.241 7.384 373,875 +0.08(+1.15%)
Jul 16, 2008 6.990 7.319 6.948 7.300 291,255 +0.33(+4.81%)
Jul 15, 2008 6.980 7.172 6.852 6.965 429,793 -0.07(-0.98%)
Jul 14, 2008 6.975 7.074 6.857 7.034 341,243 +0.12(+1.71%)
Jul 11, 2008 6.729 6.990 6.655 6.916 604,207 +0.12(+1.81%)
Jul 10, 2008 6.586 6.862 6.581 6.793 735,001 +0.21(+3.14%)
Jul 09, 2008 6.921 6.941 6.547 6.586 601,087 -0.36(-5.17%)
Jul 08, 2008 6.778 6.960 6.650 6.946 751,115 +0.17(+2.47%)
Jul 07, 2008 6.896 6.950 6.744 6.778 768,880 -0.06(-0.94%)
Jul 04, 2008 7.147 7.162 6.734 6.842 440,598 +0.00(+0.00%)
Jul 03, 2008 7.147 7.162 6.734 6.842 440,598 -0.30(-4.20%)
Jul 02, 2008 7.285 7.374 7.142 7.142 493,111 -0.16(-2.16%)
Jul 01, 2008 7.177 7.334 7.083 7.300 340,200 +0.06(+0.88%)
Jun 30, 2008 7.300 7.413 7.142 7.236 468,042 -0.07(-1.01%)
Jun 27, 2008 7.197 7.310 7.138 7.310 954,602 +0.11(+1.57%)
Jun 26, 2008 7.226 7.315 7.128 7.197 587,356 -0.10(-1.42%)
Jun 25, 2008 7.265 7.325 7.197 7.300 504,711 +0.04(+0.54%)
Jun 24, 2008 7.295 7.364 7.246 7.261 338,671 -0.07(-1.01%)
Jun 23, 2008 7.344 7.465 7.295 7.334 226,323 +0.02(+0.27%)
Jun 20, 2008 7.398 7.413 7.206 7.315 709,840 -0.11(-1.52%)
Jun 19, 2008 7.285 7.462 7.285 7.428 291,371 +0.16(+2.24%)
Jun 18, 2008 7.256 7.344 7.197 7.265 354,730 -0.04(-0.54%)
Jun 17, 2008 7.487 7.536 7.270 7.305 236,857 -0.17(-2.24%)
Jun 16, 2008 7.433 7.507 7.334 7.472 235,762 +0.04(+0.53%)
Jun 13, 2008 7.226 7.433 7.187 7.433 356,420 +0.30(+4.14%)
Jun 12, 2008 7.000 7.192 7.000 7.138 312,946 +0.15(+2.18%)
Jun 11, 2008 7.128 7.162 6.985 6.985 274,637 -0.15(-2.07%)
Jun 10, 2008 7.206 7.310 7.128 7.133 258,029 -0.13(-1.83%)
Jun 09, 2008 7.320 7.393 7.197 7.265 384,199 +0.00(+0.07%)
Jun 06, 2008 7.364 7.408 7.201 7.261 385,682 -0.16(-2.12%)
Jun 05, 2008 7.064 7.418 7.059 7.418 402,475 +0.38(+5.38%)
Jun 04, 2008 6.965 7.108 6.965 7.039 533,181 +0.03(+0.49%)
Jun 03, 2008 7.039 7.064 6.926 7.005 490,875 -0.02(-0.28%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.