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 )

6.460 -0.030 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2023 5.060 5.160 5.020 5.030 110,736 -0.01(-0.20%)
Aug 30, 2023 5.130 5.170 5.030 5.040 178,481 -0.09(-1.75%)
Aug 29, 2023 5.100 5.160 5.080 5.130 81,469 +0.04(+0.79%)
Aug 28, 2023 5.130 5.220 5.080 5.090 209,588 -0.02(-0.39%)
Aug 25, 2023 5.150 5.180 5.080 5.110 108,164 +0.00(+0.00%)
Aug 24, 2023 5.150 5.180 5.055 5.110 155,124 -0.05(-0.97%)
Aug 23, 2023 5.090 5.230 5.089 5.160 166,844 +0.06(+1.18%)
Aug 22, 2023 5.050 5.190 5.000 5.100 304,435 +0.08(+1.59%)
Aug 21, 2023 5.010 5.060 4.900 5.020 200,909 +0.03(+0.60%)
Aug 18, 2023 5.160 5.195 4.990 4.990 347,007 -0.23(-4.41%)
Aug 17, 2023 5.060 5.240 5.060 5.220 210,976 +0.14(+2.76%)
Aug 16, 2023 5.000 5.370 5.000 5.080 231,320 +0.09(+1.80%)
Aug 15, 2023 5.080 5.140 4.970 4.990 265,122 -0.13(-2.54%)
Aug 14, 2023 5.250 5.290 5.070 5.120 208,337 -0.15(-2.85%)
Aug 11, 2023 5.200 5.400 5.200 5.270 335,358 +0.03(+0.57%)
Aug 10, 2023 5.100 5.270 4.990 5.240 356,510 +0.16(+3.15%)
Aug 09, 2023 6.000 6.000 4.905 5.080 522,767 -1.29(-20.25%)
Aug 08, 2023 6.540 6.540 6.330 6.370 139,583 -0.19(-2.90%)
Aug 07, 2023 6.550 6.610 6.450 6.560 97,950 -0.01(-0.15%)
Aug 04, 2023 6.600 6.726 6.550 6.570 89,627 +0.03(+0.46%)
Aug 03, 2023 6.550 6.715 6.520 6.540 121,410 -0.06(-0.91%)
Aug 02, 2023 6.700 6.700 6.560 6.600 116,228 -0.18(-2.65%)
Aug 01, 2023 6.890 6.960 6.730 6.780 160,053 -0.14(-2.02%)
Jul 31, 2023 6.860 6.970 6.860 6.920 117,638 +0.04(+0.58%)
Jul 28, 2023 6.840 6.940 6.800 6.880 130,481 +0.10(+1.47%)
Jul 27, 2023 7.070 7.090 6.760 6.780 254,478 -0.30(-4.24%)
Jul 26, 2023 7.000 7.170 7.000 7.080 139,875 +0.08(+1.14%)
Jul 25, 2023 6.820 7.050 6.795 7.000 244,248 +0.14(+2.04%)
Jul 24, 2023 6.730 6.870 6.620 6.860 149,953 +0.15(+2.24%)
Jul 21, 2023 6.610 6.710 6.540 6.710 187,031 +0.15(+2.29%)
Jul 20, 2023 6.660 6.660 6.510 6.560 195,718 -0.08(-1.20%)
Jul 19, 2023 6.460 6.640 6.460 6.640 155,910 +0.17(+2.63%)
Jul 18, 2023 6.580 6.750 6.460 6.470 206,235 -0.11(-1.67%)
Jul 17, 2023 6.660 6.700 6.520 6.580 224,765 -0.13(-1.94%)
Jul 14, 2023 6.690 6.760 6.540 6.710 212,905 +0.06(+0.90%)
Jul 13, 2023 6.610 6.720 6.555 6.650 205,977 +0.06(+0.91%)
Jul 12, 2023 6.620 6.720 6.530 6.590 214,352 +0.08(+1.23%)
Jul 11, 2023 6.490 6.525 6.395 6.510 234,037 +0.03(+0.46%)
Jul 10, 2023 6.580 6.690 6.450 6.480 181,162 -0.12(-1.82%)
Jul 07, 2023 6.350 6.650 6.340 6.600 449,717 +0.24(+3.77%)
Jul 06, 2023 6.520 6.540 6.310 6.360 240,790 -0.21(-3.20%)
Jul 05, 2023 6.820 6.820 6.540 6.570 332,298 -0.30(-4.37%)
Jul 03, 2023 6.650 6.890 6.640 6.870 218,940 +0.20(+3.00%)
Jun 30, 2023 6.900 6.910 6.605 6.670 280,404 -0.15(-2.20%)
Jun 29, 2023 6.700 6.830 6.680 6.820 279,190 +0.16(+2.40%)
Jun 28, 2023 6.650 6.680 6.530 6.660 270,376 +0.00(+0.00%)
Jun 27, 2023 6.650 6.730 6.552 6.660 315,459 +0.02(+0.30%)
Jun 26, 2023 6.650 6.750 6.590 6.640 257,282 +0.01(+0.15%)
Jun 23, 2023 6.400 6.650 6.330 6.630 881,285 +0.13(+2.00%)
Jun 22, 2023 6.260 6.560 6.210 6.500 457,814 +0.21(+3.34%)
Jun 21, 2023 5.970 6.300 5.910 6.290 559,779 +0.29(+4.83%)
Jun 20, 2023 6.000 6.150 5.870 6.000 1,115,693 +0.00(+0.00%)
Jun 16, 2023 6.240 6.240 5.850 6.000 8,427,146 -0.20(-3.23%)
Jun 15, 2023 6.310 6.334 6.065 6.200 706,495 -0.08(-1.27%)
Jun 14, 2023 6.731 6.750 6.231 6.280 778,154 -0.41(-6.15%)
Jun 13, 2023 7.044 7.123 6.594 6.691 742,805 -0.33(-4.74%)
Jun 12, 2023 7.093 7.172 6.966 7.025 536,973 -0.15(-2.05%)
Jun 09, 2023 7.328 7.328 7.025 7.172 357,209 -0.20(-2.66%)
Jun 08, 2023 7.632 7.632 7.284 7.367 453,700 -0.24(-3.22%)
Jun 07, 2023 7.338 7.647 7.279 7.612 424,013 +0.32(+4.44%)
Jun 06, 2023 6.868 7.328 6.789 7.289 463,585 +0.42(+6.13%)
Jun 05, 2023 6.955 7.054 6.447 6.868 829,830 -0.64(-8.49%)
Jun 02, 2023 7.260 7.510 7.221 7.505 218,232 +0.39(+5.51%)
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.