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 )

5.320 -0.030 (-0.56%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Sep 30, 2002 8.117 8.270 7.915 8.245 62,570 +0.12(+1.52%)
Sep 27, 2002 8.590 8.629 8.092 8.122 56,679 -0.47(-5.44%)
Sep 26, 2002 8.270 8.590 8.220 8.590 90,605 +0.34(+4.18%)
Sep 25, 2002 8.585 8.590 8.038 8.245 148,301 -0.34(-4.01%)
Sep 24, 2002 8.481 8.590 8.368 8.590 210,872 +0.07(+0.87%)
Sep 23, 2002 8.668 8.673 8.467 8.516 99,341 -0.16(-1.87%)
Sep 20, 2002 8.693 8.777 8.526 8.678 179,789 +0.11(+1.26%)
Sep 19, 2002 8.491 8.639 8.393 8.570 116,609 -0.01(-0.11%)
Sep 18, 2002 8.590 8.604 8.481 8.580 46,928 -0.03(-0.40%)
Sep 17, 2002 8.860 8.910 8.614 8.614 57,898 -0.12(-1.41%)
Sep 16, 2002 8.865 8.929 8.737 8.737 132,252 -0.15(-1.66%)
Sep 13, 2002 8.368 8.885 8.368 8.885 112,140 +0.32(+3.68%)
Sep 12, 2002 8.885 8.885 8.565 8.570 79,229 -0.32(-3.55%)
Sep 11, 2002 8.885 8.983 8.860 8.885 63,586 +0.00(+0.00%)
Sep 10, 2002 8.663 8.885 8.565 8.885 260,847 +0.13(+1.46%)
Sep 09, 2002 8.860 8.860 8.663 8.757 76,588 +0.02(+0.23%)
Sep 06, 2002 8.614 8.841 8.614 8.737 56,476 +0.18(+2.13%)
Sep 05, 2002 8.821 8.821 8.467 8.555 155,005 -0.31(-3.44%)
Sep 04, 2002 8.540 8.860 8.540 8.860 146,879 +0.32(+3.75%)
Sep 03, 2002 8.723 8.727 8.491 8.540 89,996 -0.20(-2.25%)
Aug 30, 2002 8.910 8.998 8.688 8.737 31,894 -0.15(-1.66%)
Aug 29, 2002 8.910 8.983 8.787 8.885 46,928 +0.02(+0.28%)
Aug 28, 2002 9.082 9.156 8.860 8.860 62,367 -0.27(-2.97%)
Aug 27, 2002 9.358 9.466 9.131 9.131 96,497 -0.22(-2.32%)
Aug 26, 2002 9.106 9.353 8.983 9.348 78,010 +0.20(+2.21%)
Aug 23, 2002 9.180 9.279 9.131 9.146 66,633 -0.08(-0.91%)
Aug 22, 2002 9.303 9.343 9.146 9.230 65,821 +0.02(+0.27%)
Aug 21, 2002 8.865 9.205 8.831 9.205 120,266 +0.34(+3.89%)
Aug 20, 2002 8.934 8.983 8.782 8.860 143,222 +0.15(+1.69%)
Aug 16, 2002 8.555 8.713 8.555 8.713 57,288 +0.16(+1.84%)
Aug 15, 2002 8.900 8.900 8.540 8.555 61,555 -0.34(-3.82%)
Aug 14, 2002 8.595 8.905 8.181 8.895 108,686 +0.30(+3.49%)
Aug 13, 2002 8.811 8.836 8.540 8.595 119,047 -0.27(-3.00%)
Aug 12, 2002 8.939 8.939 8.540 8.860 91,215 +0.23(+2.62%)
Aug 07, 2002 8.343 8.634 8.147 8.634 138,346 +0.24(+2.87%)
Aug 06, 2002 8.033 8.393 7.876 8.393 109,499 +0.38(+4.73%)
Aug 05, 2002 8.280 8.280 7.876 8.014 104,420 -0.27(-3.21%)
Aug 02, 2002 8.713 8.723 8.107 8.280 119,656 -0.38(-4.43%)
Aug 01, 2002 8.609 8.762 8.427 8.663 84,917 +0.05(+0.57%)
Jul 31, 2002 8.663 8.910 8.506 8.614 160,693 -0.15(-1.69%)
Jul 30, 2002 9.057 9.057 8.550 8.762 140,784 -0.30(-3.26%)
Jul 29, 2002 8.353 9.057 8.220 9.057 178,570 +0.71(+8.55%)
Jul 26, 2002 8.319 8.368 8.191 8.343 128,392 +0.07(+0.89%)
Jul 25, 2002 7.999 8.319 7.964 8.270 223,264 +0.27(+3.38%)
Jul 24, 2002 7.827 8.024 7.713 7.999 270,192 -0.17(-2.11%)
Jul 23, 2002 8.319 8.565 8.092 8.171 181,618 -0.39(-4.60%)
Jul 22, 2002 8.910 9.008 8.467 8.565 154,192 -0.42(-4.66%)
Jul 19, 2002 9.377 9.412 8.836 8.983 114,984 -0.59(-6.17%)
Jul 17, 2002 9.697 9.830 9.500 9.574 108,280 -0.89(-8.47%)
Jul 12, 2002 10.51 10.57 10.40 10.46 57,898 -0.10(-0.93%)
Jul 11, 2002 10.53 10.58 10.34 10.56 134,486 +0.00(+0.05%)
Jul 10, 2002 10.94 10.94 10.55 10.55 101,779 -0.38(-3.47%)
Jul 09, 2002 10.93 11.20 10.90 10.93 44,693 -0.07(-0.63%)
Jul 08, 2002 11.17 11.17 11.00 11.00 106,451 -0.17(-1.54%)
Jul 05, 2002 10.88 11.22 10.88 11.17 28,441 +0.30(+2.72%)
Jul 04, 2002 10.85 10.98 10.76 10.88 78,213 +0.00(+0.00%)
Jul 03, 2002 10.85 10.98 10.76 10.88 78,213 +0.07(+0.64%)
Jul 02, 2002 0.0049 11.57 10.76 10.81 192,182 -0.55(-4.81%)
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.