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 (%)
Feb 28, 2005 8.511 8.516 8.314 8.516 210,059 +0.00(+0.06%)
Feb 25, 2005 8.211 8.516 8.211 8.511 181,821 +0.25(+3.04%)
Feb 24, 2005 8.038 8.260 7.945 8.260 112,140 +0.22(+2.69%)
Feb 23, 2005 8.097 8.270 7.925 8.043 158,255 -0.08(-0.97%)
Feb 22, 2005 8.270 8.294 8.083 8.122 175,523 -0.21(-2.54%)
Feb 18, 2005 8.324 8.432 8.220 8.334 98,528 +0.01(+0.18%)
Feb 17, 2005 8.471 8.521 8.294 8.319 154,395 -0.14(-1.69%)
Feb 16, 2005 8.255 8.526 8.255 8.462 135,705 +0.15(+1.78%)
Feb 15, 2005 8.206 8.427 8.186 8.314 181,618 +0.11(+1.32%)
Feb 14, 2005 8.225 8.368 8.152 8.206 189,744 -0.02(-0.24%)
Feb 11, 2005 8.048 8.294 7.900 8.225 184,056 +0.14(+1.77%)
Feb 10, 2005 8.122 8.161 7.979 8.083 221,436 -0.09(-1.08%)
Feb 09, 2005 8.220 8.343 8.102 8.171 215,544 -0.10(-1.25%)
Feb 08, 2005 8.368 8.383 8.245 8.275 149,723 -0.16(-1.87%)
Feb 07, 2005 8.422 8.432 8.314 8.432 166,991 +0.01(+0.12%)
Feb 04, 2005 8.270 8.447 8.132 8.422 204,168 +0.10(+1.24%)
Feb 03, 2005 8.383 8.417 8.220 8.319 180,602 -0.14(-1.63%)
Feb 02, 2005 8.378 8.457 8.284 8.457 249,267 +0.08(+0.94%)
Feb 01, 2005 8.412 8.481 8.314 8.378 262,472 +0.03(+0.41%)
Jan 31, 2005 8.073 8.353 8.073 8.343 259,831 +0.43(+5.41%)
Jan 28, 2005 8.097 8.097 7.812 7.915 303,103 -0.17(-2.13%)
Jan 27, 2005 8.895 8.895 7.950 8.088 412,399 -0.91(-10.07%)
Jan 26, 2005 8.905 9.003 8.801 8.993 51,803 +0.09(+0.99%)
Jan 25, 2005 8.535 8.905 8.535 8.905 161,099 +0.31(+3.61%)
Jan 24, 2005 8.959 8.993 8.585 8.595 105,232 -0.33(-3.70%)
Jan 21, 2005 8.787 8.974 8.737 8.924 299,040 +0.18(+2.08%)
Jan 20, 2005 8.959 8.959 8.663 8.742 214,935 -0.28(-3.06%)
Jan 19, 2005 9.269 9.279 9.008 9.018 164,959 -0.30(-3.22%)
Jan 18, 2005 9.047 9.367 8.934 9.318 293,555 +0.38(+4.30%)
Jan 14, 2005 8.885 8.964 8.841 8.934 133,877 +0.08(+0.95%)
Jan 13, 2005 8.860 8.860 8.742 8.851 249,267 +0.04(+0.45%)
Jan 12, 2005 8.959 8.959 8.664 8.811 349,015 -0.15(-1.65%)
Jan 11, 2005 9.180 9.180 8.959 8.959 167,194 -0.27(-2.93%)
Jan 10, 2005 9.047 9.358 9.038 9.230 297,821 +0.13(+1.46%)
Jan 07, 2005 9.412 9.412 9.097 9.097 207,621 -0.34(-3.60%)
Jan 06, 2005 9.510 9.658 9.436 9.436 162,521 -0.02(-0.21%)
Jan 05, 2005 9.786 9.786 9.456 9.456 310,010 -0.33(-3.42%)
Jan 04, 2005 9.992 9.992 9.746 9.791 228,749 -0.15(-1.49%)
Jan 03, 2005 9.948 9.992 9.860 9.938 254,753 -0.01(-0.10%)
Dec 31, 2004 9.992 10.00 9.845 9.948 138,143 +0.00(+0.00%)
Dec 30, 2004 9.860 10.19 9.820 9.948 111,124 +0.03(+0.30%)
Dec 29, 2004 9.909 10.01 9.835 9.919 59,929 -0.05(-0.49%)
Dec 28, 2004 9.633 9.973 9.633 9.968 113,765 +0.29(+2.95%)
Dec 27, 2004 9.884 9.884 9.682 9.682 63,383 -0.17(-1.70%)
Dec 23, 2004 9.815 9.894 9.815 9.850 39,817 -0.01(-0.15%)
Dec 22, 2004 9.820 9.924 9.722 9.865 120,469 +0.04(+0.45%)
Dec 21, 2004 9.796 9.825 9.697 9.820 184,259 +0.02(+0.25%)
Dec 20, 2004 9.761 9.796 9.697 9.796 224,686 +0.07(+0.76%)
Dec 17, 2004 9.554 9.722 9.451 9.722 251,908 +0.24(+2.49%)
Dec 16, 2004 9.697 9.697 9.436 9.485 246,626 -0.21(-2.13%)
Dec 15, 2004 9.559 9.692 9.485 9.692 338,451 +0.16(+1.70%)
Dec 14, 2004 9.633 9.633 9.431 9.530 413,618 -0.25(-2.52%)
Dec 13, 2004 9.456 9.776 9.431 9.776 267,754 +0.25(+2.64%)
Dec 10, 2004 9.426 9.525 9.308 9.525 352,469 +0.00(+0.00%)
Dec 09, 2004 9.451 9.574 9.377 9.525 326,872 -0.00(-0.05%)
Dec 08, 2004 9.461 9.559 9.284 9.530 436,168 +0.06(+0.68%)
Dec 07, 2004 9.599 9.599 9.421 9.466 229,359 -0.18(-1.89%)
Dec 06, 2004 9.525 9.815 9.525 9.648 243,376 +0.06(+0.67%)
Dec 03, 2004 9.756 9.756 9.525 9.584 266,332 -0.06(-0.66%)
Dec 02, 2004 9.402 9.687 9.313 9.648 240,735 +0.21(+2.24%)
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.