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 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2003 7.466 7.466 7.304 7.378 122,390 -0.10(-1.31%)
Sep 29, 2003 7.138 7.412 7.108 7.476 105,867 +0.27(+3.74%)
Sep 26, 2003 7.255 7.280 7.084 7.206 137,077 -0.03(-0.47%)
Sep 25, 2003 7.452 7.452 7.241 7.241 129,937 -0.16(-2.19%)
Sep 24, 2003 7.594 7.643 7.403 7.403 74,250 -0.25(-3.21%)
Sep 23, 2003 7.594 7.741 7.594 7.648 76,697 +0.00(+0.06%)
Sep 22, 2003 7.898 7.898 7.594 7.643 90,364 -0.25(-3.23%)
Sep 19, 2003 7.893 8.006 7.824 7.898 113,007 -0.01(-0.19%)
Sep 18, 2003 7.741 7.922 7.741 7.912 52,423 +0.19(+2.48%)
Sep 17, 2003 7.834 7.834 7.706 7.721 70,170 -0.21(-2.66%)
Sep 16, 2003 7.898 7.986 7.844 7.932 58,135 +0.08(+1.06%)
Sep 15, 2003 7.893 7.981 7.819 7.849 86,285 -0.02(-0.25%)
Sep 12, 2003 7.633 7.868 7.599 7.868 86,693 +0.21(+2.75%)
Sep 11, 2003 7.623 7.716 7.442 7.657 125,042 +0.06(+0.77%)
Sep 10, 2003 7.893 7.893 7.555 7.599 94,852 -0.32(-4.02%)
Sep 09, 2003 8.138 8.138 7.726 7.917 74,454 -0.24(-2.89%)
Sep 08, 2003 7.942 8.231 7.937 8.153 108,315 +0.24(+3.04%)
Sep 05, 2003 8.187 8.211 7.854 7.912 78,329 -0.30(-3.70%)
Sep 04, 2003 8.177 8.216 8.059 8.216 82,613 +0.02(+0.30%)
Sep 03, 2003 8.148 8.334 8.045 8.192 149,112 +0.07(+0.84%)
Sep 02, 2003 8.040 8.148 7.971 8.123 110,763 +0.11(+1.35%)
Aug 29, 2003 7.907 8.015 7.819 8.015 73,026 +0.08(+1.05%)
Aug 28, 2003 7.917 7.942 7.613 7.932 178,281 +0.04(+0.50%)
Aug 27, 2003 7.795 7.903 7.648 7.893 98,116 +0.07(+0.94%)
Aug 26, 2003 7.741 7.819 7.594 7.819 143,808 +0.07(+0.95%)
Aug 25, 2003 7.638 7.746 7.623 7.746 135,037 +0.10(+1.35%)
Aug 22, 2003 8.211 8.211 7.623 7.643 179,709 -0.54(-6.65%)
Aug 21, 2003 8.035 8.187 8.035 8.187 147,072 +0.16(+1.95%)
Aug 20, 2003 7.971 8.030 7.893 8.030 169,510 +0.03(+0.43%)
Aug 19, 2003 7.809 8.025 7.756 7.996 161,351 +0.21(+2.71%)
Aug 18, 2003 7.564 7.785 7.535 7.785 119,330 +0.25(+3.25%)
Aug 15, 2003 7.550 7.574 7.476 7.540 57,727 -0.03(-0.45%)
Aug 14, 2003 7.574 7.574 7.486 7.574 36,309 +0.00(+0.00%)
Aug 13, 2003 7.486 7.574 7.442 7.574 67,314 +0.09(+1.18%)
Aug 12, 2003 7.437 7.491 7.398 7.486 73,638 +0.02(+0.26%)
Aug 11, 2003 7.672 7.677 7.422 7.466 108,111 -0.23(-2.99%)
Aug 08, 2003 7.648 7.819 7.628 7.697 123,818 +0.05(+0.64%)
Aug 07, 2003 7.653 7.697 7.412 7.648 171,346 -0.02(-0.26%)
Aug 06, 2003 7.623 7.746 7.550 7.667 240,701 +0.04(+0.58%)
Aug 05, 2003 7.555 7.697 7.525 7.623 157,679 +0.07(+0.91%)
Aug 04, 2003 7.584 7.687 7.525 7.555 215,815 -0.03(-0.39%)
Aug 01, 2003 7.721 7.726 7.466 7.584 258,651 -0.14(-1.78%)
Jul 31, 2003 7.555 7.721 7.491 7.721 253,144 +0.14(+1.88%)
Jul 30, 2003 7.550 7.599 7.393 7.579 211,531 +0.04(+0.59%)
Jul 29, 2003 7.329 7.540 7.329 7.535 149,316 +0.18(+2.47%)
Jul 28, 2003 7.354 7.447 7.304 7.354 155,435 -0.02(-0.33%)
Jul 25, 2003 7.295 7.437 7.206 7.378 153,191 +0.10(+1.42%)
Jul 24, 2003 7.118 7.280 7.064 7.275 182,973 +0.17(+2.42%)
Jul 23, 2003 7.084 7.108 6.902 7.104 141,564 +0.05(+0.69%)
Jul 22, 2003 6.829 7.069 6.569 7.054 217,446 +0.18(+2.57%)
Jul 21, 2003 7.084 7.094 6.814 6.878 136,057 -0.21(-2.91%)
Jul 18, 2003 7.040 7.084 6.765 7.084 79,553 +0.01(+0.14%)
Jul 17, 2003 7.138 7.148 6.922 7.074 87,305 -0.11(-1.57%)
Jul 16, 2003 7.255 7.295 7.010 7.187 106,887 -0.04(-0.61%)
Jul 15, 2003 7.187 7.236 7.050 7.231 59,563 +0.02(+0.34%)
Jul 14, 2003 7.329 7.378 7.148 7.206 62,623 -0.09(-1.28%)
Jul 11, 2003 7.054 7.304 7.054 7.300 79,349 +0.25(+3.47%)
Jul 10, 2003 7.329 7.329 7.045 7.054 183,789 -0.30(-4.07%)
Jul 09, 2003 7.329 7.403 7.231 7.354 164,411 +0.05(+0.74%)
Jul 08, 2003 7.329 7.354 7.221 7.300 128,917 -0.00(-0.07%)
Jul 07, 2003 7.255 7.329 7.177 7.304 126,470 +0.05(+0.68%)
Jul 03, 2003 7.304 7.324 7.192 7.255 87,305 -0.07(-1.00%)
Jul 02, 2003 7.251 7.329 7.157 7.329 178,485 +0.08(+1.15%)
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.