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 )

5.440 -0.020 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 29, 2023 5.260 5.420 5.240 5.410 196,509 +0.20(+3.84%)
Sep 28, 2023 5.270 5.340 5.190 5.210 170,308 -0.05(-0.95%)
Sep 27, 2023 5.200 5.290 5.130 5.260 147,251 +0.07(+1.35%)
Sep 26, 2023 5.170 5.255 5.140 5.190 179,147 -0.01(-0.19%)
Sep 25, 2023 5.130 5.200 5.080 5.200 141,166 +0.02(+0.39%)
Sep 22, 2023 5.210 5.270 5.150 5.180 162,187 -0.04(-0.77%)
Sep 21, 2023 5.440 5.440 5.220 5.220 116,529 -0.22(-4.04%)
Sep 20, 2023 5.320 5.590 5.320 5.440 135,456 +0.16(+3.03%)
Sep 19, 2023 5.150 5.280 5.100 5.280 223,024 +0.12(+2.33%)
Sep 18, 2023 5.240 5.290 5.120 5.160 249,760 -0.08(-1.53%)
Sep 15, 2023 5.360 5.370 5.230 5.240 483,995 -0.12(-2.24%)
Sep 14, 2023 5.370 5.490 5.350 5.360 243,866 +0.07(+1.32%)
Sep 13, 2023 5.470 5.490 5.220 5.290 307,219 -0.20(-3.64%)
Sep 12, 2023 5.630 5.660 5.465 5.490 196,170 -0.16(-2.83%)
Sep 11, 2023 5.600 5.715 5.600 5.650 126,728 +0.06(+1.07%)
Sep 08, 2023 5.530 5.610 5.460 5.590 167,543 +0.04(+0.72%)
Sep 07, 2023 5.630 5.700 5.510 5.550 436,160 -0.09(-1.60%)
Sep 06, 2023 5.810 5.970 5.580 5.640 299,123 -0.18(-3.09%)
Sep 05, 2023 5.570 5.830 5.500 5.820 563,603 +0.62(+11.92%)
Sep 01, 2023 5.060 5.230 5.060 5.200 221,194 +0.17(+3.38%)
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%)
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.