Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tredegar Corp (NY: TG )

6.460 -0.030 (-0.46%)

Official Closing Price Updated: 4:10 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	8.957	9.207	8.957	9.157	147,843	+0.22(+2.46%)
Jun 29, 2011	8.892	8.957	8.788	8.937	90,593	+0.07(+0.84%)
Jun 28, 2011	8.758	8.862	8.673	8.862	84,263	+0.13(+1.54%)
Jun 27, 2011	8.548	8.745	8.498	8.728	108,545	+0.16(+1.92%)
Jun 24, 2011	8.533	8.608	8.488	8.563	308,359	+0.02(+0.29%)
Jun 23, 2011	8.478	8.558	8.254	8.538	163,319	-0.06(-0.70%)
Jun 22, 2011	8.678	8.768	8.578	8.598	97,152	-0.15(-1.77%)
Jun 21, 2011	8.638	8.793	8.518	8.753	128,555	+0.21(+2.45%)
Jun 20, 2011	8.513	8.588	8.503	8.543	87,219	+0.06(+0.77%)
Jun 17, 2011	8.698	8.763	8.433	8.478	227,513	-0.15(-1.79%)
Jun 16, 2011	8.458	8.653	8.458	8.633	98,651	+0.16(+1.94%)
Jun 15, 2011	8.618	8.643	8.458	8.468	142,753	-0.28(-3.22%)
Jun 14, 2011	8.621	8.765	8.581	8.750	146,731	+0.23(+2.75%)
Jun 13, 2011	8.720	8.720	8.506	8.516	178,335	-0.14(-1.67%)
Jun 10, 2011	8.770	8.914	8.641	8.661	104,948	-0.18(-2.03%)
Jun 09, 2011	8.870	9.004	8.840	8.840	100,367	-0.00(-0.06%)
Jun 08, 2011	8.884	8.954	8.800	8.845	95,740	-0.10(-1.11%)
Jun 07, 2011	9.084	9.094	8.934	8.944	93,665	-0.04(-0.44%)
Jun 06, 2011	9.029	9.113	8.959	8.984	144,728	-0.02(-0.28%)
Jun 03, 2011	9.074	9.248	8.994	9.009	171,190	+0.15(+1.69%)
May 24, 2011	8.984	9.039	8.845	8.860	107,264	-0.09(-1.06%)
May 23, 2011	8.899	9.054	8.899	8.954	108,743	-0.14(-1.53%)
May 20, 2011	9.193	9.228	9.074	9.094	154,615	-0.16(-1.72%)
May 19, 2011	9.213	9.313	9.059	9.253	110,354	+0.12(+1.36%)
May 18, 2011	8.934	9.153	8.929	9.128	166,300	+0.19(+2.17%)
May 17, 2011	8.899	8.994	8.725	8.934	153,464	-0.03(-0.39%)
May 16, 2011	9.123	9.188	8.954	8.969	109,468	-0.23(-2.54%)
May 13, 2011	9.382	9.452	9.178	9.203	77,334	-0.19(-2.07%)
May 12, 2011	9.253	9.437	9.208	9.397	151,037	+0.10(+1.12%)
May 11, 2011	9.561	9.591	9.233	9.293	172,653	-0.32(-3.36%)
May 10, 2011	9.646	9.761	9.551	9.616	163,106	+0.03(+0.31%)
May 09, 2011	9.362	9.621	9.318	9.586	131,346	+0.21(+2.23%)
May 06, 2011	9.566	9.765	9.183	9.377	195,995	-0.01(-0.11%)
May 05, 2011	9.825	10.13	9.283	9.387	308,244	-0.98(-9.41%)
May 04, 2011	10.68	10.68	10.33	10.36	103,517	-0.26(-2.44%)
May 03, 2011	10.75	10.75	10.53	10.62	117,282	-0.12(-1.11%)
May 02, 2011	10.78	10.79	10.73	10.74	89,439	-0.15(-1.37%)
Apr 29, 2011	10.90	11.03	10.79	10.89	112,990	+0.01(+0.09%)
Apr 28, 2011	10.85	10.89	10.75	10.88	74,510	+0.01(+0.14%)
Apr 27, 2011	10.88	10.88	10.73	10.87	86,695	+0.03(+0.32%)
Apr 26, 2011	10.69	10.95	10.65	10.83	150,225	+0.15(+1.45%)
Apr 25, 2011	10.84	10.87	10.63	10.68	77,776	-0.24(-2.23%)
Apr 21, 2011	10.96	11.08	10.85	10.92	100,516	+0.01(+0.09%)
Apr 20, 2011	10.81	10.92	10.72	10.91	89,490	+0.31(+2.91%)
Apr 19, 2011	10.63	10.69	10.55	10.60	121,638	-0.00(-0.05%)
Apr 18, 2011	10.62	10.71	10.50	10.61	126,395	-0.22(-2.02%)
Apr 15, 2011	10.62	10.83	10.54	10.83	149,886	+0.16(+1.54%)
Apr 14, 2011	10.58	10.69	10.48	10.66	106,517	-0.05(-0.51%)
Apr 13, 2011	11.02	11.10	10.63	10.72	115,062	-0.19(-1.78%)
Apr 12, 2011	11.12	11.17	10.88	10.91	128,416	-0.27(-2.45%)
Apr 11, 2011	11.20	11.30	11.10	11.18	117,661	-0.01(-0.09%)
Apr 08, 2011	11.48	11.48	11.14	11.19	121,196	-0.19(-1.66%)
Apr 07, 2011	11.40	11.55	11.31	11.38	156,769	+0.00(+0.00%)
Apr 06, 2011	11.32	11.43	11.24	11.38	81,449	+0.15(+1.33%)
Apr 05, 2011	11.15	11.34	11.02	11.23	170,264	+0.10(+0.89%)
Apr 04, 2011	10.96	11.16	10.94	11.13	115,154	+0.24(+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Tredegar Corp (NY: TG )

Historical Prices