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 (%)
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%)
Nov 01, 2004 8.211 8.408 8.099 8.408 160,739 +0.20(+2.39%)
Oct 29, 2004 8.158 8.260 8.099 8.211 195,620 -0.04(-0.53%)
Oct 28, 2004 8.089 8.290 8.064 8.256 162,983 -0.00(-0.06%)
Oct 27, 2004 8.270 8.319 8.138 8.260 225,606 +0.00(+0.06%)
Oct 26, 2004 8.246 8.280 7.976 8.256 261,303 +0.08(+0.96%)
Oct 25, 2004 8.285 8.403 8.113 8.177 365,131 -0.17(-2.06%)
Oct 22, 2004 9.197 9.197 8.153 8.349 615,827 -0.85(-9.22%)
Oct 21, 2004 9.339 9.560 9.109 9.197 276,806 +0.08(+0.86%)
Oct 20, 2004 8.922 9.167 8.716 9.118 154,823 +0.12(+1.36%)
Oct 19, 2004 9.236 9.413 8.996 8.996 84,245 -0.24(-2.60%)
Oct 18, 2004 9.290 9.393 9.138 9.236 138,505 -0.02(-0.21%)
Oct 15, 2004 9.104 9.432 9.104 9.256 144,012 +0.16(+1.72%)
Oct 14, 2004 9.265 9.413 9.099 9.099 126,674 -0.22(-2.32%)
Oct 13, 2004 9.560 9.623 9.314 9.314 166,654 -0.24(-2.51%)
Oct 12, 2004 9.265 9.560 9.177 9.555 137,485 +0.24(+2.58%)
Oct 11, 2004 9.202 9.314 9.128 9.314 86,489 +0.15(+1.60%)
Oct 08, 2004 9.216 9.305 9.104 9.167 121,982 -0.15(-1.58%)
Oct 07, 2004 9.452 9.466 9.310 9.314 149,520 -0.20(-2.06%)
Oct 06, 2004 9.486 9.569 9.388 9.511 190,725 +0.02(+0.26%)
Oct 05, 2004 9.672 9.672 9.314 9.486 203,168 -0.25(-2.52%)
Oct 04, 2004 9.437 9.775 9.437 9.731 309,035 +0.32(+3.44%)
Oct 01, 2004 8.996 9.422 8.996 9.408 283,537 +0.49(+5.44%)
Sep 30, 2004 8.569 9.334 8.540 8.922 263,547 +0.19(+2.13%)
Sep 29, 2004 8.378 8.736 8.339 8.736 213,163 +0.31(+3.66%)
Sep 28, 2004 8.334 8.535 8.334 8.427 166,246 +0.00(+0.00%)
Sep 27, 2004 8.751 8.751 8.417 8.427 151,560 -0.30(-3.43%)
Sep 24, 2004 8.711 8.922 8.711 8.726 144,012 -0.03(-0.34%)
Sep 23, 2004 8.677 8.922 8.672 8.756 102,807 +0.10(+1.19%)
Sep 22, 2004 8.961 8.961 8.545 8.653 171,346 -0.36(-3.97%)
Sep 21, 2004 8.751 9.011 8.751 9.011 219,894 +0.30(+3.49%)
Sep 20, 2004 8.653 8.726 8.599 8.707 103,419 -0.06(-0.67%)
Sep 17, 2004 8.726 8.765 8.555 8.765 172,366 +0.14(+1.59%)
Sep 16, 2004 8.569 8.824 8.550 8.628 136,669 +0.12(+1.38%)
Sep 15, 2004 8.530 8.609 8.476 8.510 95,668 +0.00(+0.06%)
Sep 14, 2004 8.530 8.599 8.427 8.506 83,837 -0.13(-1.48%)
Sep 13, 2004 8.638 8.672 8.510 8.633 135,853 -0.00(-0.06%)
Sep 10, 2004 8.628 8.672 8.515 8.638 58,339 +0.03(+0.34%)
Sep 09, 2004 8.481 8.653 8.427 8.609 130,141 +0.14(+1.68%)
Sep 08, 2004 8.579 8.643 8.466 8.466 101,584 -0.10(-1.14%)
Sep 07, 2004 8.373 8.579 8.373 8.564 90,772 +0.19(+2.28%)
Sep 03, 2004 8.555 8.653 8.368 8.373 94,240 -0.24(-2.79%)
Sep 02, 2004 8.158 8.613 8.158 8.613 181,953 +0.37(+4.52%)
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.