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 )

6.460 -0.030 (-0.46%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 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 (%)
Aug 31, 2011 8.488 8.588 8.269 8.353 210,040 -0.05(-0.59%)
Aug 30, 2011 8.333 8.468 8.139 8.403 317,453 +0.01(+0.12%)
Aug 29, 2011 8.149 8.413 8.064 8.393 169,578 +0.36(+4.54%)
Aug 26, 2011 7.720 8.084 7.645 8.029 107,631 +0.25(+3.27%)
Aug 25, 2011 8.104 8.254 7.755 7.775 160,185 -0.23(-2.93%)
Aug 24, 2011 7.824 8.049 7.730 8.009 226,793 +0.19(+2.49%)
Aug 23, 2011 7.400 7.814 7.311 7.814 257,530 +0.47(+6.39%)
Aug 22, 2011 7.555 7.580 7.276 7.345 266,554 +0.03(+0.48%)
Aug 19, 2011 7.281 7.650 7.141 7.310 260,723 -0.13(-1.74%)
Aug 18, 2011 7.795 7.889 7.355 7.440 239,262 -0.65(-8.02%)
Aug 17, 2011 8.139 8.269 7.964 8.089 244,871 -0.02(-0.25%)
Aug 16, 2011 8.149 8.199 7.944 8.109 174,648 -0.16(-1.99%)
Aug 15, 2011 8.164 8.353 8.049 8.274 160,526 +0.19(+2.41%)
Aug 12, 2011 8.099 8.114 7.859 8.079 165,049 +0.07(+0.87%)
Aug 11, 2011 7.685 8.179 7.615 8.009 317,155 +0.35(+4.56%)
Aug 10, 2011 8.149 8.199 7.595 7.660 248,809 -0.77(-9.17%)
Aug 09, 2011 8.348 8.483 7.485 8.433 404,566 +0.53(+6.69%)
Aug 08, 2011 8.348 8.668 7.904 7.904 363,885 -0.79(-9.07%)
Aug 05, 2011 9.052 9.082 8.543 8.693 301,009 -0.23(-2.63%)
Aug 04, 2011 9.137 9.292 8.872 8.927 288,446 -0.49(-5.19%)
Aug 03, 2011 9.227 9.486 9.072 9.416 123,184 +0.16(+1.73%)
Aug 02, 2011 9.391 9.566 9.242 9.257 185,363 -0.22(-2.32%)
Aug 01, 2011 9.636 9.636 9.341 9.476 149,528 -0.03(-0.37%)
Jul 29, 2011 9.272 9.596 9.247 9.511 111,609 +0.08(+0.85%)
Jul 28, 2011 9.571 9.686 9.421 9.431 87,132 -0.11(-1.20%)
Jul 27, 2011 9.890 10.01 9.529 9.546 214,902 -0.39(-3.92%)
Jul 26, 2011 10.04 10.08 9.865 9.935 179,311 -0.11(-1.14%)
Jul 25, 2011 9.915 10.27 9.915 10.05 119,360 +0.00(+0.00%)
Jul 22, 2011 10.13 10.16 10.04 10.05 70,161 -0.10(-1.03%)
Jul 21, 2011 9.925 10.16 9.905 10.15 108,330 +0.30(+3.04%)
Jul 20, 2011 10.01 10.03 9.791 9.855 57,091 -0.13(-1.30%)
Jul 19, 2011 9.815 9.985 9.741 9.985 94,713 +0.29(+3.04%)
Jul 18, 2011 9.746 9.751 9.546 9.691 125,739 -0.11(-1.17%)
Jul 15, 2011 9.696 9.935 9.611 9.806 147,284 +0.18(+1.92%)
Jul 14, 2011 9.736 9.810 9.541 9.621 177,528 -0.09(-0.98%)
Jul 13, 2011 9.706 9.870 9.491 9.716 130,386 +0.10(+1.04%)
Jul 12, 2011 9.486 9.736 9.481 9.616 123,851 +0.07(+0.73%)
Jul 11, 2011 9.501 9.586 9.386 9.546 142,703 -0.12(-1.29%)
Jul 08, 2011 9.511 9.676 9.506 9.671 117,551 +0.01(+0.16%)
Jul 07, 2011 9.596 9.756 9.536 9.656 101,186 +0.18(+1.90%)
Jul 06, 2011 9.346 9.566 9.311 9.476 141,352 +0.09(+1.01%)
Jul 05, 2011 9.321 9.406 9.242 9.381 131,697 +0.04(+0.43%)
Jul 01, 2011 9.172 9.441 9.147 9.341 157,290 +0.18(+2.02%)
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%)
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.