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 )

6.490 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2012 7.187 7.518 7.187 7.438 218,910 +0.18(+2.49%)
Jul 30, 2012 7.378 7.438 7.197 7.257 64,759 -0.11(-1.43%)
Jul 27, 2012 6.905 7.413 6.825 7.362 179,911 +0.48(+6.93%)
Jul 26, 2012 6.956 6.966 6.805 6.885 116,362 +0.05(+0.66%)
Jul 25, 2012 6.890 6.905 6.765 6.840 70,356 +0.01(+0.07%)
Jul 24, 2012 6.966 6.976 6.687 6.835 147,190 -0.08(-1.16%)
Jul 23, 2012 7.036 7.051 6.785 6.915 92,705 -0.32(-4.38%)
Jul 20, 2012 7.162 7.312 7.001 7.232 180,124 -0.02(-0.21%)
Jul 19, 2012 7.458 7.458 7.227 7.247 97,970 -0.19(-2.50%)
Jul 18, 2012 7.518 7.588 7.393 7.433 105,030 -0.10(-1.27%)
Jul 17, 2012 7.634 7.659 7.458 7.528 99,700 -0.02(-0.27%)
Jul 16, 2012 7.598 7.604 7.443 7.548 99,109 -0.07(-0.86%)
Jul 13, 2012 7.438 7.677 7.438 7.614 109,941 +0.20(+2.64%)
Jul 12, 2012 7.347 7.473 7.172 7.418 127,142 +0.00(+0.00%)
Jul 11, 2012 7.267 7.533 7.267 7.418 233,579 +0.15(+2.00%)
Jul 10, 2012 7.322 7.337 7.157 7.272 133,064 +0.03(+0.35%)
Jul 09, 2012 7.383 7.398 7.126 7.247 261,657 -0.17(-2.24%)
Jul 06, 2012 7.518 7.598 7.388 7.413 111,920 -0.22(-2.83%)
Jul 05, 2012 7.669 7.814 7.573 7.629 139,910 -0.08(-0.98%)
Jul 03, 2012 7.383 7.709 7.383 7.704 91,646 +0.29(+3.93%)
Jul 02, 2012 7.352 7.428 7.141 7.413 155,168 +0.10(+1.37%)
Jun 29, 2012 6.961 7.317 6.817 7.312 213,769 +0.51(+7.53%)
Jun 28, 2012 6.820 6.905 6.659 6.800 137,893 -0.10(-1.46%)
Jun 27, 2012 6.946 7.101 6.780 6.900 136,710 +0.00(+0.00%)
Jun 26, 2012 6.835 6.951 6.775 6.900 118,411 +0.07(+0.96%)
Jun 25, 2012 6.805 6.915 6.760 6.835 106,954 -0.08(-1.09%)
Jun 22, 2012 6.850 6.986 6.790 6.910 350,163 +0.14(+2.00%)
Jun 21, 2012 7.096 7.167 6.770 6.775 109,455 -0.36(-5.07%)
Jun 20, 2012 7.136 7.197 7.006 7.136 102,764 -0.02(-0.28%)
Jun 19, 2012 6.910 7.177 6.905 7.157 162,538 +0.27(+3.86%)
Jun 18, 2012 6.951 7.021 6.835 6.890 186,111 -0.10(-1.44%)
Jun 15, 2012 6.910 7.031 6.890 6.991 281,101 +0.10(+1.38%)
Jun 14, 2012 6.915 7.026 6.805 6.895 116,521 +0.01(+0.15%)
Jun 13, 2012 7.116 7.307 6.850 6.885 118,529 -0.26(-3.69%)
Jun 12, 2012 7.124 7.199 6.994 7.149 108,488 +0.09(+1.28%)
Jun 11, 2012 7.384 7.384 7.059 7.059 152,976 -0.23(-3.16%)
Jun 08, 2012 7.204 7.404 7.149 7.289 167,738 +0.06(+0.76%)
Jun 07, 2012 7.449 7.469 7.234 7.234 186,218 -0.08(-1.03%)
Jun 06, 2012 7.064 7.324 7.029 7.309 172,066 +0.33(+4.73%)
Jun 05, 2012 6.964 7.009 6.864 6.979 135,466 -0.05(-0.64%)
Jun 04, 2012 7.119 7.169 6.974 7.024 199,154 -0.02(-0.21%)
Jun 01, 2012 6.884 7.204 6.884 7.039 265,877 +0.26(+3.76%)
May 31, 2012 6.859 6.884 6.723 6.784 258,297 -0.08(-1.09%)
May 30, 2012 6.864 6.934 6.754 6.859 222,051 -0.10(-1.44%)
May 29, 2012 7.074 7.189 6.904 6.959 262,698 -0.02(-0.22%)
May 25, 2012 6.949 7.054 6.909 6.974 92,127 +0.04(+0.50%)
May 24, 2012 7.009 7.054 6.804 6.939 143,238 -0.06(-0.86%)
May 23, 2012 6.914 7.009 6.728 6.999 144,992 -0.02(-0.21%)
May 22, 2012 7.159 7.159 6.954 7.014 197,196 -0.12(-1.62%)
May 21, 2012 6.844 7.129 6.839 7.129 234,907 +0.32(+4.71%)
May 18, 2012 6.809 6.884 6.769 6.809 351,296 -0.02(-0.22%)
May 17, 2012 6.969 7.004 6.796 6.824 243,228 -0.14(-1.94%)
May 16, 2012 7.009 7.019 6.924 6.959 230,266 +0.01(+0.14%)
May 15, 2012 6.989 7.039 6.904 6.949 315,854 -0.05(-0.64%)
May 14, 2012 7.154 7.154 6.974 6.994 239,904 -0.25(-3.46%)
May 11, 2012 7.479 7.535 7.209 7.244 287,510 -0.34(-4.49%)
May 10, 2012 7.615 7.665 7.439 7.585 143,830 +0.06(+0.80%)
May 09, 2012 7.359 7.600 7.349 7.524 242,603 +0.01(+0.07%)
May 08, 2012 7.369 7.590 7.369 7.519 277,025 +0.06(+0.81%)
May 07, 2012 7.645 7.695 7.434 7.459 379,178 -0.19(-2.49%)
May 04, 2012 8.371 8.431 7.582 7.650 235,524 -0.85(-10.01%)
May 03, 2012 8.666 8.666 8.416 8.501 205,254 -0.17(-1.91%)
May 02, 2012 8.591 8.706 8.451 8.666 206,215 +0.01(+0.12%)
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.