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 )

6.330 -0.100 (-1.56%)
Streaming Delayed Price Updated: 9:48 AM 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 (%)
Mar 29, 2019 9.891 10.01 9.655 9.734 700,391 -0.24(-2.36%)
Mar 28, 2019 9.915 10.05 9.824 9.969 200,619 +0.10(+1.04%)
Mar 27, 2019 10.24 10.30 9.867 9.867 399,833 -0.36(-3.54%)
Mar 26, 2019 10.50 10.50 10.16 10.23 124,118 -0.12(-1.17%)
Mar 25, 2019 10.31 10.51 10.17 10.35 132,460 +0.06(+0.59%)
Mar 22, 2019 11.15 11.15 10.29 10.29 229,318 -0.86(-7.68%)
Mar 21, 2019 11.28 11.44 11.10 11.15 173,137 -0.16(-1.44%)
Mar 20, 2019 11.48 11.57 11.02 11.31 334,609 -0.17(-1.47%)
Mar 19, 2019 10.40 11.57 10.08 11.48 469,524 +1.24(+12.14%)
Mar 18, 2019 9.848 10.31 9.794 10.23 213,707 +0.36(+3.67%)
Mar 15, 2019 10.10 10.13 9.818 9.873 352,019 -0.14(-1.39%)
Mar 14, 2019 10.17 10.17 9.969 10.01 91,553 -0.15(-1.48%)
Mar 13, 2019 10.29 10.31 10.15 10.16 128,512 -0.08(-0.76%)
Mar 12, 2019 10.34 10.37 10.19 10.24 107,258 -0.07(-0.70%)
Mar 11, 2019 10.05 10.32 10.00 10.31 151,396 +0.28(+2.81%)
Mar 08, 2019 10.12 10.18 9.922 10.03 103,975 -0.14(-1.41%)
Mar 07, 2019 10.40 10.40 10.11 10.17 193,749 -0.22(-2.13%)
Mar 06, 2019 10.43 10.46 10.34 10.40 163,879 -0.02(-0.23%)
Mar 05, 2019 10.47 10.52 10.33 10.42 85,895 -0.10(-0.91%)
Mar 04, 2019 10.28 10.59 10.25 10.52 200,837 +0.19(+1.80%)
Mar 01, 2019 10.49 10.65 10.20 10.33 158,716 -0.11(-1.03%)
Feb 28, 2019 10.25 10.53 10.25 10.44 116,542 +0.13(+1.28%)
Feb 27, 2019 10.26 10.32 10.19 10.31 156,011 +0.00(+0.00%)
Feb 26, 2019 10.44 10.61 10.25 10.31 127,512 -0.14(-1.38%)
Feb 25, 2019 10.68 10.74 10.41 10.45 132,773 -0.23(-2.13%)
Feb 22, 2019 10.73 10.88 10.59 10.68 102,640 +0.05(+0.51%)
Feb 21, 2019 11.20 11.20 10.46 10.62 173,398 -0.55(-4.88%)
Feb 20, 2019 10.79 11.29 10.70 11.17 201,775 +0.31(+2.81%)
Feb 19, 2019 10.37 10.95 10.37 10.86 185,637 +0.41(+3.96%)
Feb 15, 2019 10.27 10.46 10.24 10.45 146,867 +0.28(+2.77%)
Feb 14, 2019 10.09 10.26 9.970 10.17 132,686 +0.08(+0.77%)
Feb 13, 2019 10.29 10.34 10.06 10.09 69,770 -0.19(-1.81%)
Feb 12, 2019 10.07 10.30 10.00 10.28 124,865 +0.27(+2.69%)
Feb 11, 2019 9.743 10.02 9.674 10.01 162,440 +0.28(+2.83%)
Feb 08, 2019 9.437 9.752 9.407 9.731 112,820 +0.22(+2.33%)
Feb 07, 2019 9.713 9.821 9.338 9.509 134,260 -0.28(-2.88%)
Feb 06, 2019 9.994 10.00 9.743 9.791 67,427 -0.20(-2.04%)
Feb 05, 2019 9.916 10.04 9.710 9.994 88,030 +0.12(+1.21%)
Feb 04, 2019 9.737 9.880 9.701 9.874 101,154 +0.10(+0.98%)
Feb 01, 2019 9.767 9.827 9.599 9.779 106,312 +0.01(+0.06%)
Jan 31, 2019 9.821 9.886 9.737 9.773 104,925 -0.07(-0.73%)
Jan 30, 2019 9.886 9.910 9.755 9.845 85,072 +0.04(+0.43%)
Jan 29, 2019 9.860 9.860 9.755 9.803 81,633 +0.07(+0.68%)
Jan 28, 2019 9.904 9.961 9.683 9.737 59,247 -0.29(-2.87%)
Jan 25, 2019 9.904 10.14 9.904 10.02 62,418 +0.22(+2.20%)
Jan 24, 2019 9.815 9.898 9.697 9.809 74,293 -0.02(-0.24%)
Jan 23, 2019 9.958 10.04 9.725 9.833 70,646 -0.09(-0.91%)
Jan 22, 2019 10.07 10.14 9.812 9.922 115,456 -0.24(-2.36%)
Jan 18, 2019 10.12 10.27 10.10 10.16 89,622 +0.10(+1.01%)
Jan 17, 2019 9.988 10.21 9.988 10.06 140,944 +0.00(+0.00%)
Jan 16, 2019 9.791 10.13 9.751 10.06 113,652 +0.28(+2.82%)
Jan 15, 2019 9.922 9.964 9.695 9.785 73,699 -0.14(-1.45%)
Jan 14, 2019 9.928 10.04 9.809 9.928 92,955 -0.11(-1.13%)
Jan 11, 2019 10.05 10.21 9.964 10.04 94,128 -0.06(-0.59%)
Jan 10, 2019 9.946 10.14 9.797 10.10 100,564 +0.06(+0.60%)
Jan 09, 2019 10.02 10.12 9.892 10.04 97,453 +0.07(+0.66%)
Jan 08, 2019 10.02 10.10 9.892 9.976 92,985 +0.10(+0.97%)
Jan 07, 2019 9.809 9.982 9.707 9.880 102,142 +0.02(+0.24%)
Jan 04, 2019 9.593 9.880 9.509 9.857 164,558 +0.46(+4.84%)
Jan 03, 2019 9.653 9.653 9.336 9.401 126,074 -0.32(-3.27%)
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.