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 )

5.400 +0.050 (+0.93%)
Streaming Delayed Price Updated: 12:10 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 28, 2006 7.654 7.950 7.654 7.905 113,765 +0.00(+0.06%)
Apr 27, 2006 7.753 8.053 7.649 7.900 207,215 +0.05(+0.63%)
Apr 26, 2006 7.935 8.092 7.802 7.851 292,539 -0.09(-1.18%)
Apr 25, 2006 7.999 8.028 7.876 7.945 133,877 -0.05(-0.62%)
Apr 24, 2006 7.999 8.058 7.876 7.994 209,450 -0.00(-0.06%)
Apr 21, 2006 8.216 8.216 7.925 7.999 218,388 -0.07(-0.85%)
Apr 20, 2006 7.960 8.078 7.935 8.068 316,917 +0.08(+1.05%)
Apr 19, 2006 7.630 7.994 7.630 7.984 516,616 +0.26(+3.31%)
Apr 18, 2006 7.797 7.876 7.645 7.728 285,835 -0.07(-0.88%)
Apr 17, 2006 7.679 7.827 7.630 7.797 180,602 +0.09(+1.21%)
Apr 13, 2006 7.704 7.827 7.551 7.704 244,595 +0.00(+0.00%)
Apr 12, 2006 7.384 7.728 7.384 7.704 188,728 +0.07(+0.97%)
Apr 11, 2006 7.595 7.674 7.413 7.630 223,061 +0.03(+0.45%)
Apr 10, 2006 7.728 7.733 7.556 7.595 163,740 -0.12(-1.59%)
Apr 07, 2006 7.856 7.881 7.679 7.718 292,336 -0.09(-1.13%)
Apr 06, 2006 7.817 7.876 7.743 7.807 109,295 -0.04(-0.50%)
Apr 05, 2006 7.797 7.925 7.728 7.846 157,443 +0.06(+0.76%)
Apr 04, 2006 7.699 7.812 7.630 7.787 146,676 +0.11(+1.41%)
Apr 03, 2006 7.851 7.851 7.615 7.679 229,155 -0.15(-1.95%)
Mar 31, 2006 7.704 7.851 7.674 7.832 298,837 +0.13(+1.66%)
Mar 30, 2006 7.625 7.758 7.615 7.704 262,879 +0.07(+0.97%)
Mar 29, 2006 7.531 7.679 7.487 7.630 384,973 +0.11(+1.51%)
Mar 28, 2006 7.556 7.600 7.477 7.517 221,029 -0.04(-0.52%)
Mar 27, 2006 7.477 7.581 7.477 7.556 187,306 +0.05(+0.66%)
Mar 24, 2006 7.531 7.531 7.462 7.507 210,465 -0.06(-0.85%)
Mar 23, 2006 7.571 7.590 7.443 7.571 284,616 +0.05(+0.65%)
Mar 22, 2006 7.403 7.531 7.379 7.521 159,880 +0.12(+1.66%)
Mar 21, 2006 7.713 7.777 7.379 7.398 146,676 -0.37(-4.81%)
Mar 20, 2006 7.802 7.846 7.713 7.772 109,702 -0.08(-1.00%)
Mar 17, 2006 7.866 7.866 7.777 7.851 576,546 +0.04(+0.50%)
Mar 16, 2006 7.856 7.876 7.753 7.812 98,325 -0.02(-0.31%)
Mar 15, 2006 7.886 7.920 7.684 7.836 146,879 -0.04(-0.56%)
Mar 14, 2006 7.566 7.891 7.546 7.881 237,078 +0.32(+4.16%)
Mar 13, 2006 7.600 7.654 7.492 7.566 266,942 -0.03(-0.45%)
Mar 10, 2006 7.531 7.600 7.502 7.600 110,311 +0.09(+1.25%)
Mar 09, 2006 7.453 7.546 7.428 7.507 285,022 +0.08(+1.06%)
Mar 08, 2006 7.389 7.482 7.265 7.428 159,271 -0.01(-0.13%)
Mar 07, 2006 7.733 7.753 7.403 7.438 386,395 -0.32(-4.06%)
Mar 06, 2006 7.457 7.925 7.457 7.753 167,397 -0.17(-2.17%)
Mar 03, 2006 7.920 8.024 7.836 7.925 161,709 +0.00(+0.00%)
Mar 02, 2006 8.161 8.161 7.871 7.925 199,901 -0.27(-3.30%)
Mar 01, 2006 8.171 8.220 8.127 8.196 144,441 +0.07(+0.91%)
Feb 28, 2006 8.142 8.166 8.063 8.122 169,022 -0.02(-0.24%)
Feb 27, 2006 8.088 8.220 8.073 8.142 234,844 +0.05(+0.67%)
Feb 24, 2006 7.900 8.127 7.871 8.088 147,082 +0.00(+0.00%)
Feb 23, 2006 8.102 8.122 8.043 8.088 396,350 -0.01(-0.12%)
Feb 22, 2006 7.876 8.134 7.876 8.097 238,704 +0.26(+3.26%)
Feb 21, 2006 8.048 8.122 7.787 7.841 188,119 -0.19(-2.33%)
Feb 17, 2006 7.782 8.324 7.782 8.028 442,262 +0.28(+3.56%)
Feb 16, 2006 7.497 7.753 7.433 7.753 234,844 +0.26(+3.41%)
Feb 15, 2006 7.384 7.600 7.332 7.497 418,697 +0.04(+0.59%)
Feb 14, 2006 7.251 7.541 7.221 7.453 434,542 +0.21(+2.85%)
Feb 13, 2006 7.393 7.393 7.187 7.246 520,273 -0.17(-2.26%)
Feb 10, 2006 7.325 7.457 7.211 7.413 523,523 +0.06(+0.80%)
Feb 09, 2006 7.231 7.462 7.147 7.354 122,094 +0.10(+1.43%)
Feb 08, 2006 7.098 7.329 7.049 7.251 129,408 +0.16(+2.29%)
Feb 07, 2006 7.261 7.305 7.049 7.088 124,329 -0.19(-2.57%)
Feb 06, 2006 7.034 7.280 6.950 7.275 151,754 +0.24(+3.43%)
Feb 03, 2006 7.138 7.236 7.034 7.034 205,996 -0.11(-1.52%)
Feb 02, 2006 7.285 7.310 7.093 7.142 222,654 -0.19(-2.62%)
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.