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 )

5.320 -0.030 (-0.56%)
Official Closing Price Updated: 4:00 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 (%)
Aug 31, 2005 5.976 6.089 5.839 6.089 209,695 +0.11(+1.89%)
Aug 30, 2005 6.020 6.045 5.804 5.976 846,737 -0.09(-1.46%)
Aug 29, 2005 5.883 6.128 5.844 6.064 219,282 +0.14(+2.32%)
Aug 26, 2005 6.015 6.079 5.898 5.927 183,993 -0.09(-1.47%)
Aug 25, 2005 6.054 6.182 5.991 6.015 244,576 -0.00(-0.08%)
Aug 24, 2005 6.128 6.324 5.986 6.020 171,958 -0.11(-1.76%)
Aug 23, 2005 6.255 6.255 6.074 6.128 208,471 -0.09(-1.42%)
Aug 22, 2005 6.275 6.363 6.192 6.216 193,784 +0.02(+0.32%)
Aug 19, 2005 6.339 6.388 6.177 6.197 228,666 -0.12(-1.86%)
Aug 18, 2005 6.432 6.461 6.201 6.314 287,821 -0.12(-1.83%)
Aug 17, 2005 6.515 6.564 6.422 6.432 184,401 -0.01(-0.15%)
Aug 16, 2005 6.657 6.657 6.412 6.442 169,306 -0.26(-3.95%)
Aug 15, 2005 6.667 6.726 6.520 6.706 259,263 +0.04(+0.59%)
Aug 12, 2005 6.652 6.721 6.569 6.667 393,689 +0.00(+0.00%)
Aug 11, 2005 6.373 6.667 6.353 6.667 417,963 +0.27(+4.30%)
Aug 10, 2005 6.496 6.648 6.334 6.393 261,507 -0.06(-0.99%)
Aug 09, 2005 6.520 6.687 6.432 6.456 172,774 -0.03(-0.53%)
Aug 08, 2005 6.491 6.682 6.363 6.491 342,693 +0.04(+0.68%)
Aug 05, 2005 7.094 7.108 6.447 6.447 343,712 -0.75(-10.48%)
Aug 04, 2005 7.706 7.706 7.187 7.202 240,497 -0.65(-8.30%)
Aug 03, 2005 7.981 7.981 7.721 7.854 87,917 -0.15(-1.90%)
Aug 02, 2005 7.917 8.050 7.883 8.006 128,101 +0.08(+1.05%)
Aug 01, 2005 7.917 8.045 7.854 7.922 109,131 +0.02(+0.31%)
Jul 29, 2005 8.001 8.015 7.893 7.898 90,976 -0.19(-2.30%)
Jul 28, 2005 7.927 8.089 7.849 8.084 135,649 +0.19(+2.42%)
Jul 27, 2005 7.922 7.922 7.716 7.893 79,757 -0.00(-0.06%)
Jul 26, 2005 7.903 7.986 7.854 7.898 67,518 +0.04(+0.56%)
Jul 25, 2005 8.177 8.236 7.854 7.854 129,325 -0.32(-3.90%)
Jul 22, 2005 7.814 8.172 7.780 8.172 114,842 +0.35(+4.51%)
Jul 21, 2005 8.099 8.162 7.800 7.819 95,056 -0.33(-4.03%)
Jul 20, 2005 7.917 8.167 7.849 8.148 114,435 +0.23(+2.91%)
Jul 19, 2005 7.716 7.942 7.672 7.917 95,260 +0.25(+3.26%)
Jul 18, 2005 7.702 7.785 7.604 7.667 114,027 -0.08(-1.01%)
Jul 15, 2005 7.765 7.795 7.623 7.746 121,166 -0.10(-1.25%)
Jul 14, 2005 8.064 8.113 7.824 7.844 91,180 -0.19(-2.32%)
Jul 13, 2005 8.020 8.104 7.917 8.030 67,926 +0.01(+0.18%)
Jul 12, 2005 8.153 8.153 8.015 8.015 95,668 -0.14(-1.68%)
Jul 11, 2005 8.025 8.162 8.015 8.153 218,058 +0.18(+2.28%)
Jul 08, 2005 7.858 7.976 7.702 7.971 168,082 +0.16(+2.07%)
Jul 07, 2005 7.579 7.829 7.525 7.809 163,187 +0.11(+1.40%)
Jul 06, 2005 7.863 7.868 7.697 7.702 240,701 -0.17(-2.12%)
Jul 05, 2005 7.569 7.868 7.559 7.868 262,527 +0.25(+3.22%)
Jul 01, 2005 7.638 7.726 7.569 7.623 161,759 -0.02(-0.32%)
Jun 30, 2005 7.702 7.795 7.623 7.648 106,479 -0.05(-0.70%)
Jun 29, 2005 7.604 7.741 7.589 7.702 55,075 +0.10(+1.29%)
Jun 28, 2005 7.412 7.623 7.412 7.604 112,599 +0.23(+3.06%)
Jun 27, 2005 7.393 7.442 7.329 7.378 159,107 -0.04(-0.53%)
Jun 24, 2005 7.564 7.564 7.378 7.417 262,935 -0.16(-2.07%)
Jun 23, 2005 7.736 7.748 7.574 7.574 160,331 -0.16(-2.09%)
Jun 22, 2005 7.682 7.912 7.662 7.736 207,859 +0.08(+1.09%)
Jun 21, 2005 7.800 7.844 7.618 7.653 225,198 -0.15(-1.89%)
Jun 20, 2005 7.819 7.898 7.765 7.800 184,197 -0.02(-0.25%)
Jun 17, 2005 7.937 7.966 7.721 7.819 478,138 +0.00(+0.00%)
Jun 16, 2005 7.677 7.819 7.540 7.819 264,567 +0.14(+1.85%)
Jun 15, 2005 7.667 7.682 7.403 7.677 144,216 +0.06(+0.77%)
Jun 14, 2005 7.481 7.633 7.452 7.618 162,983 +0.14(+1.90%)
Jun 13, 2005 7.417 7.481 7.304 7.476 221,730 +0.06(+0.79%)
Jun 10, 2005 7.447 7.501 7.354 7.417 179,709 -0.03(-0.39%)
Jun 09, 2005 7.255 7.452 7.231 7.447 155,639 +0.10(+1.33%)
Jun 08, 2005 7.417 7.427 7.295 7.349 106,683 -0.02(-0.27%)
Jun 07, 2005 7.300 7.407 7.221 7.368 194,600 +0.12(+1.62%)
Jun 06, 2005 7.143 7.270 7.074 7.251 262,731 +0.11(+1.51%)
Jun 03, 2005 7.403 7.432 7.084 7.143 177,670 -0.25(-3.32%)
Jun 02, 2005 7.481 7.579 7.388 7.388 146,868 -0.15(-2.02%)
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.