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 )

5.410 +0.060 (+1.12%)
Streaming Delayed Price Updated: 12:41 PM EDT, May 20, 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 (%)
Apr 30, 2020 10.36 10.36 9.995 10.17 206,688 -0.44(-4.19%)
Apr 29, 2020 10.23 10.62 10.06 10.61 223,222 +0.76(+7.70%)
Apr 28, 2020 10.03 10.03 9.643 9.853 113,526 +0.15(+1.53%)
Apr 27, 2020 9.582 9.822 9.582 9.705 93,339 +0.15(+1.62%)
Apr 24, 2020 9.557 9.649 9.292 9.551 129,176 +0.04(+0.39%)
Apr 23, 2020 9.508 9.859 9.415 9.514 153,258 +0.00(+0.00%)
Apr 22, 2020 9.711 9.736 9.440 9.514 140,886 +0.17(+1.78%)
Apr 21, 2020 9.261 9.495 9.107 9.347 113,882 -0.17(-1.81%)
Apr 20, 2020 9.798 9.909 9.279 9.520 164,755 -0.59(-5.86%)
Apr 17, 2020 9.927 10.33 9.887 10.11 149,436 +0.36(+3.67%)
Apr 16, 2020 9.532 9.792 9.193 9.755 212,074 +0.22(+2.33%)
Apr 15, 2020 9.668 9.850 9.094 9.532 225,400 -0.42(-4.22%)
Apr 14, 2020 9.829 10.09 9.798 9.952 349,799 +0.12(+1.26%)
Apr 13, 2020 9.446 9.933 9.255 9.829 206,134 +0.44(+4.66%)
Apr 09, 2020 9.360 9.532 8.977 9.391 232,744 +0.28(+3.05%)
Apr 08, 2020 8.977 9.298 8.768 9.113 165,569 +0.32(+3.65%)
Apr 07, 2020 9.606 9.742 8.644 8.792 176,205 -0.48(-5.13%)
Apr 06, 2020 9.218 9.434 8.897 9.267 281,774 +0.48(+5.48%)
Apr 03, 2020 9.150 9.287 8.539 8.786 162,726 -0.54(-5.82%)
Apr 02, 2020 9.273 9.761 9.014 9.329 128,199 -0.09(-0.92%)
Apr 01, 2020 9.218 9.569 9.039 9.415 209,001 -0.23(-2.37%)
Mar 31, 2020 9.631 9.792 9.131 9.643 342,589 -0.06(-0.64%)
Mar 30, 2020 9.125 9.736 8.737 9.705 179,051 +0.68(+7.59%)
Mar 27, 2020 8.977 9.187 8.755 9.020 140,684 -0.40(-4.26%)
Mar 26, 2020 8.885 9.483 8.700 9.421 199,419 +0.82(+9.54%)
Mar 25, 2020 8.885 8.977 8.447 8.601 397,954 -0.13(-1.48%)
Mar 24, 2020 8.644 9.119 8.595 8.730 324,394 +0.39(+4.74%)
Mar 23, 2020 8.224 8.718 7.885 8.335 166,770 +0.11(+1.35%)
Mar 20, 2020 9.033 9.094 8.150 8.224 276,019 -0.84(-9.26%)
Mar 19, 2020 8.983 9.977 8.844 9.064 217,890 +0.17(+1.94%)
Mar 18, 2020 9.403 9.613 8.551 8.891 217,150 -1.31(-12.88%)
Mar 17, 2020 7.941 10.32 7.823 10.20 389,522 +2.43(+31.27%)
Mar 16, 2020 7.712 7.978 7.200 7.774 353,980 -0.25(-3.08%)
Mar 13, 2020 7.317 8.021 7.101 8.021 343,119 +1.04(+14.84%)
Mar 12, 2020 8.181 8.181 6.978 6.984 203,414 -1.51(-17.73%)
Mar 11, 2020 8.618 8.747 8.361 8.490 191,607 -0.42(-4.67%)
Mar 10, 2020 8.869 8.930 8.398 8.906 193,288 +0.34(+3.93%)
Mar 09, 2020 9.187 9.609 8.563 8.569 198,709 -1.38(-13.84%)
Mar 06, 2020 10.07 10.24 9.695 9.945 195,045 -0.28(-2.69%)
Mar 05, 2020 10.52 10.59 10.08 10.22 222,491 -0.53(-4.89%)
Mar 04, 2020 10.60 10.76 10.40 10.75 187,261 +0.29(+2.81%)
Mar 03, 2020 10.47 10.72 10.31 10.45 170,443 -0.01(-0.12%)
Mar 02, 2020 10.45 10.56 10.26 10.47 111,923 +0.03(+0.29%)
Feb 28, 2020 10.10 10.48 10.10 10.43 250,306 +0.02(+0.24%)
Feb 27, 2020 10.73 10.95 10.40 10.41 215,343 -0.58(-5.29%)
Feb 26, 2020 11.24 11.35 10.94 10.99 110,491 -0.18(-1.59%)
Feb 25, 2020 11.87 11.88 11.14 11.17 152,639 -0.74(-6.21%)
Feb 24, 2020 11.82 11.98 11.72 11.91 147,263 -0.32(-2.65%)
Feb 21, 2020 12.48 12.50 12.23 12.23 70,955 -0.26(-2.06%)
Feb 20, 2020 12.36 12.55 12.30 12.49 163,284 +0.11(+0.89%)
Feb 19, 2020 12.48 12.62 12.37 12.38 80,523 -0.06(-0.44%)
Feb 18, 2020 12.54 12.64 12.32 12.43 59,015 -0.15(-1.17%)
Feb 14, 2020 12.72 12.81 12.57 12.58 78,639 -0.14(-1.11%)
Feb 13, 2020 12.66 12.84 12.62 12.72 87,419 -0.10(-0.81%)
Feb 12, 2020 12.97 13.03 12.70 12.83 135,649 -0.07(-0.52%)
Feb 11, 2020 12.69 12.97 12.69 12.89 87,097 +0.28(+2.23%)
Feb 10, 2020 12.59 12.62 12.49 12.61 90,015 -0.04(-0.29%)
Feb 07, 2020 12.69 12.73 12.57 12.65 128,995 -0.12(-0.91%)
Feb 06, 2020 12.99 12.99 12.58 12.77 118,590 -0.20(-1.51%)
Feb 05, 2020 12.61 12.97 12.46 12.96 120,377 +0.50(+4.03%)
Feb 04, 2020 12.53 12.60 12.38 12.46 137,001 +0.10(+0.79%)
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.