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 )

6.360 -0.130 (-2.00%)
Streaming Delayed Price Updated: 2:12 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 (%)
Jan 31, 2005 8.040 8.319 8.040 8.309 260,895 +0.43(+5.41%)
Jan 28, 2005 8.064 8.064 7.780 7.883 304,344 -0.17(-2.13%)
Jan 27, 2005 8.859 8.859 7.917 8.055 414,087 -0.90(-10.07%)
Jan 26, 2005 8.868 8.966 8.765 8.957 52,015 +0.09(+1.00%)
Jan 25, 2005 8.501 8.868 8.501 8.868 161,759 +0.31(+3.61%)
Jan 24, 2005 8.922 8.957 8.550 8.559 105,663 -0.33(-3.70%)
Jan 21, 2005 8.751 8.937 8.702 8.888 300,264 +0.18(+2.08%)
Jan 20, 2005 8.922 8.922 8.628 8.707 215,815 -0.27(-3.06%)
Jan 19, 2005 9.231 9.241 8.971 8.981 165,634 -0.30(-3.22%)
Jan 18, 2005 9.011 9.329 8.898 9.280 294,756 +0.38(+4.30%)
Jan 14, 2005 8.849 8.927 8.805 8.898 134,425 +0.08(+0.95%)
Jan 13, 2005 8.824 8.824 8.707 8.814 250,288 +0.04(+0.45%)
Jan 12, 2005 8.922 8.922 8.629 8.775 350,444 -0.15(-1.65%)
Jan 11, 2005 9.143 9.143 8.922 8.922 167,878 -0.27(-2.93%)
Jan 10, 2005 9.011 9.319 9.001 9.192 299,040 +0.13(+1.46%)
Jan 07, 2005 9.373 9.373 9.060 9.060 208,471 -0.34(-3.60%)
Jan 06, 2005 9.471 9.618 9.398 9.398 163,187 -0.02(-0.21%)
Jan 05, 2005 9.746 9.746 9.417 9.417 311,279 -0.33(-3.42%)
Jan 04, 2005 9.952 9.952 9.707 9.751 229,685 -0.15(-1.49%)
Jan 03, 2005 9.908 9.952 9.819 9.898 255,795 -0.01(-0.10%)
Dec 31, 2004 9.952 9.962 9.805 9.908 138,709 +0.00(+0.00%)
Dec 30, 2004 9.819 10.15 9.780 9.908 111,579 +0.03(+0.30%)
Dec 29, 2004 9.868 9.971 9.795 9.878 60,175 -0.05(-0.49%)
Dec 28, 2004 9.594 9.932 9.594 9.927 114,231 +0.28(+2.95%)
Dec 27, 2004 9.844 9.844 9.643 9.643 63,642 -0.17(-1.70%)
Dec 23, 2004 9.775 9.854 9.775 9.810 39,980 -0.01(-0.15%)
Dec 22, 2004 9.780 9.883 9.682 9.824 120,962 +0.04(+0.45%)
Dec 21, 2004 9.756 9.785 9.658 9.780 185,013 +0.02(+0.25%)
Dec 20, 2004 9.721 9.756 9.658 9.756 225,606 +0.07(+0.76%)
Dec 17, 2004 9.515 9.682 9.413 9.682 252,940 +0.24(+2.49%)
Dec 16, 2004 9.658 9.658 9.398 9.447 247,636 -0.21(-2.13%)
Dec 15, 2004 9.520 9.653 9.447 9.653 339,837 +0.16(+1.70%)
Dec 14, 2004 9.594 9.594 9.393 9.491 415,311 -0.25(-2.52%)
Dec 13, 2004 9.417 9.736 9.393 9.736 268,850 +0.25(+2.64%)
Dec 10, 2004 9.388 9.486 9.270 9.486 353,912 +0.00(+0.00%)
Dec 09, 2004 9.413 9.535 9.339 9.486 328,210 -0.00(-0.05%)
Dec 08, 2004 9.422 9.520 9.246 9.491 437,953 +0.06(+0.68%)
Dec 07, 2004 9.560 9.560 9.383 9.427 230,297 -0.18(-1.89%)
Dec 06, 2004 9.486 9.775 9.486 9.609 244,372 +0.06(+0.67%)
Dec 03, 2004 9.716 9.716 9.486 9.545 267,422 -0.06(-0.66%)
Dec 02, 2004 9.363 9.648 9.275 9.609 241,721 +0.21(+2.24%)
Dec 01, 2004 9.241 9.452 9.241 9.398 479,158 +0.26(+2.90%)
Nov 30, 2004 9.182 9.324 9.074 9.133 197,252 +0.00(+0.05%)
Nov 29, 2004 9.069 9.290 9.045 9.128 257,835 +0.11(+1.20%)
Nov 26, 2004 9.025 9.118 9.020 9.020 27,333 -0.05(-0.59%)
Nov 24, 2004 8.952 9.118 8.952 9.074 93,016 +0.03(+0.33%)
Nov 23, 2004 9.001 9.060 8.854 9.045 133,201 +0.02(+0.27%)
Nov 22, 2004 8.849 9.020 8.726 9.020 183,381 +0.12(+1.38%)
Nov 19, 2004 8.947 8.991 8.775 8.898 192,356 -0.14(-1.52%)
Nov 18, 2004 8.883 9.104 8.883 9.035 280,069 +0.16(+1.82%)
Nov 17, 2004 8.702 9.050 8.702 8.873 250,288 +0.28(+3.31%)
Nov 16, 2004 8.863 8.888 8.584 8.589 243,760 -0.32(-3.63%)
Nov 15, 2004 8.824 8.961 8.824 8.912 242,536 +0.08(+0.94%)
Nov 12, 2004 8.868 8.898 8.711 8.829 135,037 -0.03(-0.33%)
Nov 11, 2004 8.628 8.859 8.501 8.859 278,642 +0.27(+3.14%)
Nov 10, 2004 8.589 8.702 8.535 8.589 268,850 +0.05(+0.63%)
Nov 09, 2004 8.422 8.648 8.383 8.535 457,740 +0.05(+0.64%)
Nov 08, 2004 8.510 8.604 8.442 8.481 266,607 -0.02(-0.29%)
Nov 05, 2004 8.530 8.604 8.442 8.506 259,671 -0.07(-0.86%)
Nov 04, 2004 8.461 8.628 8.334 8.579 269,666 +0.12(+1.39%)
Nov 03, 2004 8.427 8.530 8.393 8.461 233,561 +0.06(+0.70%)
Nov 02, 2004 8.408 8.481 8.309 8.403 288,229 -0.00(-0.06%)
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.