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 )

6.460 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
May 31, 2005 7.461 7.501 7.412 7.476 340,041 +0.08(+1.13%)
May 27, 2005 7.304 7.417 7.255 7.393 113,823 +0.07(+1.00%)
May 26, 2005 7.167 7.363 7.099 7.319 159,107 +0.20(+2.82%)
May 25, 2005 7.501 7.501 7.045 7.118 190,521 -0.43(-5.71%)
May 24, 2005 7.501 7.594 7.363 7.550 80,573 +0.03(+0.46%)
May 23, 2005 7.545 7.657 7.466 7.515 87,509 +0.00(+0.00%)
May 20, 2005 7.873 7.873 7.456 7.515 172,978 -0.35(-4.49%)
May 19, 2005 7.800 7.927 7.702 7.868 95,668 +0.08(+1.07%)
May 18, 2005 7.697 7.839 7.692 7.785 149,724 +0.16(+2.12%)
May 17, 2005 7.515 7.653 7.368 7.623 88,325 +0.08(+1.11%)
May 16, 2005 7.255 7.540 7.255 7.540 131,569 +0.30(+4.20%)
May 13, 2005 7.427 7.437 7.108 7.236 138,505 -0.15(-2.06%)
May 12, 2005 7.525 7.623 7.363 7.388 151,356 -0.13(-1.76%)
May 11, 2005 7.628 7.741 7.417 7.520 225,402 -0.08(-1.03%)
May 10, 2005 7.844 7.844 7.579 7.599 179,913 -0.25(-3.25%)
May 09, 2005 7.809 7.888 7.765 7.854 84,449 +0.04(+0.56%)
May 06, 2005 7.844 7.898 7.702 7.809 180,117 +0.00(+0.06%)
May 05, 2005 7.937 7.961 7.770 7.805 242,740 -0.16(-2.03%)
May 04, 2005 7.854 7.966 7.653 7.966 311,483 +0.15(+1.88%)
May 03, 2005 7.893 7.966 7.716 7.819 321,478 -0.11(-1.36%)
May 02, 2005 7.947 8.015 7.751 7.927 119,942 -0.04(-0.55%)
Apr 29, 2005 8.001 8.084 7.888 7.971 216,019 -0.00(-0.06%)
Apr 28, 2005 7.981 8.069 7.854 7.976 291,085 -0.06(-0.79%)
Apr 27, 2005 7.966 8.202 7.898 8.040 239,681 +0.02(+0.31%)
Apr 26, 2005 8.260 8.260 7.942 8.015 278,030 -0.33(-3.94%)
Apr 25, 2005 8.148 8.354 7.991 8.344 241,109 +0.20(+2.47%)
Apr 22, 2005 8.363 8.408 8.050 8.143 299,244 -0.25(-3.04%)
Apr 21, 2005 8.334 8.515 8.314 8.398 268,646 +0.13(+1.60%)
Apr 20, 2005 8.403 8.481 8.265 8.265 232,541 -0.14(-1.69%)
Apr 19, 2005 8.393 8.555 8.319 8.408 328,414 +0.01(+0.18%)
Apr 18, 2005 8.236 8.457 8.143 8.393 152,172 +0.23(+2.76%)
Apr 15, 2005 8.452 8.452 8.162 8.167 204,799 -0.28(-3.31%)
Apr 14, 2005 8.481 8.520 8.442 8.447 326,374 -0.02(-0.23%)
Apr 13, 2005 8.535 8.555 8.461 8.466 316,583 -0.14(-1.65%)
Apr 12, 2005 8.285 8.609 8.236 8.609 206,839 +0.27(+3.29%)
Apr 11, 2005 8.457 8.530 8.324 8.334 206,839 -0.10(-1.16%)
Apr 08, 2005 8.633 8.633 8.422 8.432 124,634 -0.14(-1.60%)
Apr 07, 2005 8.496 8.682 8.408 8.569 88,733 +0.11(+1.33%)
Apr 06, 2005 8.520 8.628 8.457 8.457 175,018 +0.01(+0.17%)
Apr 05, 2005 8.432 8.520 8.368 8.442 148,908 +0.07(+0.82%)
Apr 04, 2005 8.211 8.398 8.069 8.373 166,654 +0.16(+1.97%)
Apr 01, 2005 8.211 8.383 8.113 8.211 187,053 -0.05(-0.65%)
Mar 31, 2005 8.300 8.373 8.182 8.265 171,142 -0.09(-1.11%)
Mar 30, 2005 8.104 8.358 8.104 8.358 119,738 +0.27(+3.33%)
Mar 29, 2005 8.202 8.378 8.069 8.089 178,689 -0.11(-1.32%)
Mar 28, 2005 8.363 8.432 8.187 8.197 125,450 -0.18(-2.11%)
Mar 24, 2005 8.427 8.452 8.324 8.373 146,664 -0.01(-0.18%)
Mar 23, 2005 8.442 8.452 8.324 8.388 141,360 -0.10(-1.21%)
Mar 22, 2005 8.604 8.687 8.486 8.491 134,425 -0.15(-1.70%)
Mar 21, 2005 8.530 8.667 8.530 8.638 181,953 +0.04(+0.51%)
Mar 18, 2005 8.844 8.844 8.579 8.594 583,190 -0.17(-1.90%)
Mar 17, 2005 8.677 8.785 8.559 8.760 117,698 +0.12(+1.42%)
Mar 16, 2005 8.746 8.746 8.555 8.638 139,321 -0.11(-1.29%)
Mar 15, 2005 8.775 8.922 8.746 8.751 128,305 +0.04(+0.51%)
Mar 14, 2005 8.658 8.741 8.638 8.707 148,092 +0.05(+0.57%)
Mar 11, 2005 8.579 8.677 8.579 8.658 162,575 +0.01(+0.17%)
Mar 10, 2005 8.653 8.721 8.579 8.643 174,814 -0.06(-0.68%)
Mar 09, 2005 8.530 8.746 8.481 8.702 204,799 +0.07(+0.85%)
Mar 08, 2005 8.677 8.726 8.579 8.628 177,874 -0.07(-0.79%)
Mar 07, 2005 8.457 8.819 8.457 8.697 123,206 -0.00(-0.06%)
Mar 04, 2005 8.604 8.810 8.481 8.702 73,434 +0.13(+1.54%)
Mar 03, 2005 8.545 8.599 8.412 8.569 226,422 +0.02(+0.29%)
Mar 02, 2005 8.633 8.741 8.520 8.545 131,365 -0.16(-1.86%)
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.