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 )

5.355 +0.005 (+0.09%)
Streaming Delayed Price Updated: 2:34 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, 2022 9.124 9.229 9.000 9.009 123,019 -0.15(-1.67%)
Sep 29, 2022 9.171 9.171 9.000 9.162 85,469 -0.06(-0.62%)
Sep 28, 2022 9.219 9.296 9.133 9.219 91,493 +0.05(+0.52%)
Sep 27, 2022 9.086 9.238 9.057 9.171 124,233 +0.11(+1.26%)
Sep 26, 2022 9.086 9.248 9.009 9.057 108,555 -0.10(-1.15%)
Sep 23, 2022 9.229 9.267 9.047 9.162 179,815 -0.18(-1.94%)
Sep 22, 2022 9.305 9.391 9.257 9.343 99,815 +0.04(+0.41%)
Sep 21, 2022 9.496 9.582 9.267 9.305 121,260 -0.17(-1.81%)
Sep 20, 2022 9.467 9.505 9.372 9.477 79,658 -0.09(-0.90%)
Sep 19, 2022 9.362 9.610 9.362 9.563 114,189 +0.07(+0.70%)
Sep 16, 2022 9.410 9.563 9.334 9.496 437,920 +0.04(+0.40%)
Sep 15, 2022 9.467 9.572 9.429 9.458 145,471 -0.10(-1.00%)
Sep 14, 2022 9.459 9.610 9.440 9.553 134,491 +0.05(+0.50%)
Sep 13, 2022 9.553 9.657 9.459 9.506 122,690 -0.24(-2.51%)
Sep 12, 2022 9.808 9.855 9.695 9.751 81,666 +0.04(+0.39%)
Sep 09, 2022 9.610 9.723 9.538 9.713 62,472 +0.17(+1.78%)
Sep 08, 2022 9.468 9.563 9.373 9.544 85,140 -0.04(-0.39%)
Sep 07, 2022 9.402 9.581 9.393 9.581 81,480 +0.19(+2.01%)
Sep 06, 2022 9.553 9.553 9.314 9.393 137,014 -0.16(-1.68%)
Sep 02, 2022 9.572 9.666 9.459 9.553 86,866 +0.03(+0.30%)
Sep 01, 2022 9.647 9.647 9.421 9.525 166,613 -0.09(-0.98%)
Aug 31, 2022 9.760 9.808 9.600 9.619 135,228 -0.20(-2.02%)
Aug 30, 2022 9.911 9.958 9.685 9.817 93,586 -0.14(-1.42%)
Aug 29, 2022 9.902 9.987 9.822 9.958 84,126 -0.04(-0.38%)
Aug 26, 2022 10.35 10.35 9.968 9.996 91,506 -0.38(-3.63%)
Aug 25, 2022 10.19 10.40 10.19 10.37 96,837 +0.21(+2.04%)
Aug 24, 2022 10.03 10.18 9.987 10.17 83,346 +0.13(+1.31%)
Aug 23, 2022 10.15 10.26 10.03 10.03 70,094 -0.08(-0.84%)
Aug 22, 2022 10.28 10.29 10.08 10.12 104,397 -0.29(-2.81%)
Aug 19, 2022 10.55 10.55 10.34 10.41 140,794 -0.22(-2.04%)
Aug 18, 2022 10.65 10.74 10.58 10.63 95,990 -0.01(-0.09%)
Aug 17, 2022 10.74 10.75 10.54 10.64 77,687 -0.24(-2.25%)
Aug 16, 2022 10.81 11.00 10.69 10.88 100,896 +0.15(+1.40%)
Aug 15, 2022 10.70 10.80 10.50 10.73 100,955 -0.11(-1.04%)
Aug 12, 2022 10.75 10.86 10.57 10.84 96,930 +0.19(+1.77%)
Aug 11, 2022 10.63 10.81 10.55 10.66 114,482 +0.15(+1.43%)
Aug 10, 2022 10.39 10.59 10.36 10.50 145,161 +0.14(+1.36%)
Aug 09, 2022 10.08 10.41 10.08 10.36 116,607 +0.40(+3.97%)
Aug 08, 2022 9.760 10.09 9.760 9.968 103,836 +0.22(+2.22%)
Aug 05, 2022 9.591 9.902 9.591 9.751 79,188 +0.09(+0.98%)
Aug 04, 2022 9.704 9.704 9.544 9.657 68,606 -0.01(-0.10%)
Aug 03, 2022 9.798 9.798 9.572 9.666 76,325 -0.12(-1.25%)
Aug 02, 2022 10.22 10.22 9.770 9.789 93,970 -0.41(-4.06%)
Aug 01, 2022 9.949 10.25 9.826 10.20 175,678 +0.33(+3.34%)
Jul 29, 2022 9.987 10.06 9.808 9.874 88,982 -0.08(-0.76%)
Jul 28, 2022 9.760 9.987 9.723 9.949 101,662 +0.14(+1.44%)
Jul 27, 2022 9.676 9.864 9.647 9.808 84,632 +0.18(+1.86%)
Jul 26, 2022 9.563 9.666 9.450 9.629 100,714 +0.02(+0.20%)
Jul 25, 2022 9.629 9.732 9.534 9.610 122,944 +0.03(+0.29%)
Jul 22, 2022 9.742 9.760 9.412 9.581 129,252 -0.10(-1.07%)
Jul 21, 2022 9.572 9.704 9.478 9.685 123,999 -0.08(-0.77%)
Jul 20, 2022 9.666 9.789 9.563 9.760 142,726 +0.11(+1.17%)
Jul 19, 2022 9.647 9.817 9.629 9.647 117,776 +0.11(+1.19%)
Jul 18, 2022 9.525 9.676 9.468 9.534 95,732 +0.10(+1.10%)
Jul 15, 2022 9.468 9.497 9.308 9.431 90,000 +0.08(+0.91%)
Jul 14, 2022 9.214 9.355 9.129 9.346 81,645 +0.08(+0.81%)
Jul 13, 2022 9.167 9.299 9.158 9.271 109,601 +0.05(+0.51%)
Jul 12, 2022 9.223 9.384 9.167 9.223 118,435 -0.04(-0.41%)
Jul 11, 2022 9.318 9.384 9.195 9.261 128,076 -0.09(-1.01%)
Jul 08, 2022 9.487 9.487 9.257 9.355 141,513 -0.11(-1.19%)
Jul 07, 2022 9.421 9.610 9.384 9.468 154,413 +0.08(+0.80%)
Jul 06, 2022 9.600 9.610 9.252 9.393 159,320 -0.32(-3.30%)
Jul 05, 2022 9.516 9.713 9.402 9.713 249,239 +0.06(+0.59%)
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.