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: 4:10 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, 2011 8.454 8.553 8.235 8.319 210,900 -0.05(-0.59%)
Aug 30, 2011 8.299 8.434 8.106 8.369 318,753 +0.01(+0.12%)
Aug 29, 2011 8.116 8.379 8.031 8.359 170,272 +0.36(+4.54%)
Aug 26, 2011 7.688 8.051 7.614 7.996 108,072 +0.25(+3.27%)
Aug 25, 2011 8.071 8.220 7.723 7.743 160,841 -0.23(-2.93%)
Aug 24, 2011 7.793 8.016 7.698 7.976 227,722 +0.19(+2.49%)
Aug 23, 2011 7.370 7.783 7.281 7.783 258,585 +0.47(+6.39%)
Aug 22, 2011 7.524 7.549 7.246 7.315 267,645 +0.03(+0.48%)
Aug 19, 2011 7.251 7.619 7.112 7.281 261,790 -0.13(-1.74%)
Aug 18, 2011 7.763 7.857 7.325 7.410 240,242 -0.65(-8.02%)
Aug 17, 2011 8.106 8.235 7.932 8.056 245,874 -0.02(-0.25%)
Aug 16, 2011 8.116 8.165 7.912 8.076 175,363 -0.16(-1.99%)
Aug 15, 2011 8.130 8.319 8.016 8.240 161,183 +0.19(+2.41%)
Aug 12, 2011 8.066 8.081 7.827 8.046 165,725 +0.07(+0.87%)
Aug 11, 2011 7.653 8.145 7.584 7.976 318,453 +0.35(+4.56%)
Aug 10, 2011 8.116 8.165 7.564 7.629 249,828 -0.77(-9.17%)
Aug 09, 2011 8.314 8.449 7.455 8.399 406,222 +0.53(+6.69%)
Aug 08, 2011 8.314 8.632 7.872 7.872 365,375 -0.79(-9.07%)
Aug 05, 2011 9.015 9.045 8.508 8.657 302,241 -0.23(-2.63%)
Aug 04, 2011 9.100 9.254 8.836 8.891 289,626 -0.49(-5.19%)
Aug 03, 2011 9.189 9.447 9.035 9.378 123,688 +0.16(+1.73%)
Aug 02, 2011 9.353 9.527 9.204 9.219 186,122 -0.22(-2.32%)
Aug 01, 2011 9.597 9.597 9.303 9.438 150,140 -0.03(-0.37%)
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%)
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.