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 )

6.560 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 28, 2024 6.520 6.780 6.520 6.520 196,676 +0.03(+0.46%)
Mar 27, 2024 6.250 6.490 6.250 6.490 142,174 +0.28(+4.51%)
Mar 26, 2024 6.080 6.320 5.860 6.210 285,571 +0.19(+3.16%)
Mar 25, 2024 6.040 6.210 6.000 6.020 264,124 -0.03(-0.50%)
Mar 22, 2024 6.000 6.150 5.970 6.050 151,535 +0.00(+0.00%)
Mar 21, 2024 5.960 6.190 5.900 6.050 240,838 +0.31(+5.40%)
Mar 20, 2024 5.300 5.780 5.280 5.740 287,225 +0.47(+8.92%)
Mar 19, 2024 4.920 5.340 4.920 5.270 232,411 +0.32(+6.46%)
Mar 18, 2024 5.000 5.140 4.880 4.950 340,546 -0.12(-2.37%)
Mar 15, 2024 3.980 5.070 3.980 5.070 741,764 +1.06(+26.43%)
Mar 14, 2024 4.120 4.120 3.990 4.010 209,205 -0.10(-2.43%)
Mar 13, 2024 4.110 4.150 4.065 4.110 107,089 -0.04(-0.96%)
Mar 12, 2024 4.330 4.330 4.105 4.150 144,105 -0.17(-3.94%)
Mar 11, 2024 4.340 4.370 4.300 4.320 103,813 -0.02(-0.46%)
Mar 08, 2024 4.510 4.558 4.312 4.340 83,102 -0.09(-2.03%)
Mar 07, 2024 4.220 4.440 4.220 4.430 116,848 +0.25(+5.98%)
Mar 06, 2024 4.230 4.250 4.030 4.180 124,543 +0.00(+0.00%)
Mar 05, 2024 4.130 4.230 4.115 4.180 132,046 +0.01(+0.24%)
Mar 04, 2024 4.260 4.290 4.080 4.170 192,928 -0.05(-1.18%)
Mar 01, 2024 4.350 4.400 4.220 4.220 154,620 -0.13(-2.99%)
Feb 29, 2024 4.450 4.470 4.320 4.350 69,063 +0.01(+0.23%)
Feb 28, 2024 4.380 4.420 4.340 4.340 88,820 -0.10(-2.25%)
Feb 27, 2024 4.390 4.520 4.370 4.440 127,929 +0.08(+1.83%)
Feb 26, 2024 4.400 4.415 4.280 4.360 111,768 -0.07(-1.58%)
Feb 23, 2024 4.400 4.440 4.300 4.430 101,822 +0.05(+1.14%)
Feb 22, 2024 4.390 4.480 4.360 4.380 140,248 +0.00(+0.00%)
Feb 21, 2024 4.430 4.465 4.380 4.380 108,590 -0.06(-1.35%)
Feb 20, 2024 4.540 4.630 4.420 4.440 115,837 -0.20(-4.31%)
Feb 16, 2024 4.720 4.860 4.600 4.640 126,836 -0.14(-2.93%)
Feb 15, 2024 4.570 4.790 4.570 4.780 111,600 +0.28(+6.22%)
Feb 14, 2024 4.560 4.605 4.430 4.500 134,740 -0.03(-0.66%)
Feb 13, 2024 4.670 4.740 4.460 4.530 174,839 -0.42(-8.48%)
Feb 12, 2024 4.770 4.990 4.770 4.950 145,147 +0.17(+3.56%)
Feb 09, 2024 4.750 4.850 4.670 4.780 102,769 +0.07(+1.49%)
Feb 08, 2024 4.590 4.710 4.560 4.710 69,239 +0.12(+2.61%)
Feb 07, 2024 4.570 4.660 4.500 4.590 115,004 +0.05(+1.10%)
Feb 06, 2024 4.600 4.729 4.520 4.540 71,793 -0.11(-2.37%)
Feb 05, 2024 4.650 4.710 4.580 4.650 103,672 +0.00(+0.00%)
Feb 02, 2024 4.720 4.790 4.650 4.650 125,149 -0.17(-3.53%)
Feb 01, 2024 4.770 4.860 4.650 4.820 133,152 +0.09(+1.90%)
Jan 31, 2024 5.020 5.040 4.700 4.730 170,687 -0.27(-5.40%)
Jan 30, 2024 4.910 5.090 4.910 5.000 116,551 +0.05(+1.01%)
Jan 29, 2024 4.950 4.960 4.840 4.950 97,723 +0.04(+0.81%)
Jan 26, 2024 5.000 5.030 4.864 4.910 92,705 -0.04(-0.81%)
Jan 25, 2024 4.920 4.980 4.831 4.950 130,379 +0.11(+2.27%)
Jan 24, 2024 5.000 5.028 4.790 4.840 136,070 -0.08(-1.63%)
Jan 23, 2024 5.190 5.190 4.910 4.920 107,376 -0.19(-3.72%)
Jan 22, 2024 4.840 5.120 4.830 5.110 136,993 +0.32(+6.68%)
Jan 19, 2024 4.740 4.810 4.610 4.790 134,322 +0.11(+2.35%)
Jan 18, 2024 4.780 4.780 4.640 4.680 111,933 -0.03(-0.64%)
Jan 17, 2024 4.830 4.890 4.700 4.710 155,009 -0.18(-3.68%)
Jan 16, 2024 5.140 5.125 4.880 4.890 116,698 -0.28(-5.42%)
Jan 12, 2024 5.250 5.280 5.120 5.170 70,094 +0.01(+0.19%)
Jan 11, 2024 5.140 5.170 5.020 5.160 112,080 -0.03(-0.58%)
Jan 10, 2024 5.220 5.270 5.110 5.190 111,166 -0.02(-0.38%)
Jan 09, 2024 5.190 5.290 5.140 5.210 126,205 -0.01(-0.19%)
Jan 08, 2024 5.060 5.280 5.030 5.220 96,326 +0.14(+2.76%)
Jan 05, 2024 5.000 5.160 5.000 5.080 289,084 +0.00(+0.00%)
Jan 04, 2024 5.130 5.210 5.025 5.080 149,793 +0.01(+0.20%)
Jan 03, 2024 5.390 5.390 5.070 5.070 142,966 -0.38(-6.97%)
Jan 02, 2024 5.450 5.540 5.390 5.450 153,216 +0.04(+0.74%)
Dec 29, 2023 5.500 5.570 5.410 5.410 125,009 -0.12(-2.17%)
Dec 28, 2023 5.490 5.590 5.440 5.530 205,492 +0.03(+0.55%)
Dec 27, 2023 5.550 5.629 5.450 5.500 125,246 +0.04(+0.73%)
Dec 26, 2023 5.310 5.635 5.310 5.460 194,577 +0.20(+3.80%)
Dec 22, 2023 5.380 5.500 5.230 5.260 177,676 -0.14(-2.59%)
Dec 21, 2023 5.180 5.420 5.100 5.400 134,472 +0.24(+4.65%)
Dec 20, 2023 5.210 5.230 4.970 5.160 218,585 +0.02(+0.39%)
Dec 19, 2023 4.930 5.150 4.870 5.140 195,341 +0.26(+5.33%)
Dec 18, 2023 4.980 4.980 4.740 4.880 160,618 -0.03(-0.61%)
Dec 15, 2023 4.980 4.990 4.820 4.910 267,339 -0.03(-0.61%)
Dec 14, 2023 4.870 5.060 4.740 4.940 207,795 +0.19(+4.00%)
Dec 13, 2023 4.420 4.780 4.413 4.750 233,005 +0.30(+6.74%)
Dec 12, 2023 4.640 4.640 4.440 4.450 161,122 -0.20(-4.30%)
Dec 11, 2023 4.800 4.800 4.630 4.650 171,100 -0.16(-3.33%)
Dec 08, 2023 4.740 4.846 4.710 4.810 75,628 +0.05(+1.05%)
Dec 07, 2023 4.750 4.780 4.640 4.760 82,093 +0.05(+1.06%)
Dec 06, 2023 4.770 4.910 4.670 4.710 106,908 +0.00(+0.00%)
Dec 05, 2023 4.980 4.980 4.700 4.710 142,195 -0.30(-5.99%)
Dec 04, 2023 4.910 5.060 4.900 5.010 85,522 +0.13(+2.66%)
Dec 01, 2023 4.700 4.890 4.650 4.880 134,709 +0.18(+3.83%)
Nov 30, 2023 4.800 4.800 4.650 4.700 183,606 -0.07(-1.47%)
Nov 29, 2023 4.730 4.880 4.720 4.770 102,088 +0.09(+1.92%)
Nov 28, 2023 4.660 4.690 4.590 4.680 139,057 +0.01(+0.21%)
Nov 27, 2023 4.840 4.840 4.650 4.670 145,074 -0.21(-4.30%)
Nov 24, 2023 4.800 4.930 4.774 4.880 71,767 +0.08(+1.67%)
Nov 22, 2023 4.780 4.870 4.760 4.800 77,909 -0.01(-0.21%)
Nov 21, 2023 4.860 4.880 4.790 4.810 88,094 -0.10(-2.04%)
Nov 20, 2023 4.910 5.030 4.801 4.910 146,623 +0.03(+0.61%)
Nov 17, 2023 4.860 4.940 4.790 4.880 135,476 +0.08(+1.67%)
Nov 16, 2023 4.780 4.820 4.690 4.800 79,888 +0.00(+0.00%)
Nov 15, 2023 4.850 4.960 4.790 4.800 141,976 -0.07(-1.44%)
Nov 14, 2023 4.590 4.870 4.590 4.870 121,143 +0.36(+7.98%)
Nov 13, 2023 4.410 4.590 4.390 4.510 120,353 +0.10(+2.27%)
Nov 10, 2023 4.520 4.540 4.380 4.410 99,777 -0.04(-0.90%)
Nov 09, 2023 4.670 4.670 4.440 4.450 103,908 -0.11(-2.41%)
Nov 08, 2023 4.740 4.740 4.560 4.560 100,610 -0.18(-3.80%)
Nov 07, 2023 4.690 4.790 4.680 4.740 136,624 +0.03(+0.64%)
Nov 06, 2023 4.760 4.760 4.630 4.710 124,775 -0.07(-1.46%)
Nov 03, 2023 4.590 4.870 4.590 4.780 146,640 +0.28(+6.22%)
Nov 02, 2023 4.410 4.530 4.410 4.500 147,041 +0.14(+3.21%)
Nov 01, 2023 4.510 4.510 4.350 4.360 128,904 -0.12(-2.68%)
Oct 31, 2023 4.590 4.670 4.470 4.480 137,585 -0.12(-2.61%)
Oct 30, 2023 4.590 4.660 4.510 4.600 204,610 +0.08(+1.77%)
Oct 27, 2023 4.710 4.720 4.500 4.520 150,196 -0.19(-4.03%)
Oct 26, 2023 4.830 4.915 4.700 4.710 154,174 -0.16(-3.29%)
Oct 25, 2023 4.890 4.920 4.820 4.870 114,668 -0.02(-0.41%)
Oct 24, 2023 4.890 4.940 4.770 4.890 164,426 +0.03(+0.62%)
Oct 23, 2023 5.000 5.050 4.860 4.860 235,378 -0.17(-3.38%)
Oct 20, 2023 5.160 5.170 5.000 5.030 181,259 -0.14(-2.71%)
Oct 19, 2023 5.260 5.260 5.170 5.170 215,058 -0.09(-1.71%)
Oct 18, 2023 5.280 5.325 5.226 5.260 147,436 -0.07(-1.31%)
Oct 17, 2023 5.300 5.430 5.300 5.330 165,366 -0.01(-0.19%)
Oct 16, 2023 5.250 5.400 5.190 5.340 203,657 +0.14(+2.69%)
Oct 13, 2023 5.350 5.350 5.200 5.200 96,743 -0.07(-1.33%)
Oct 12, 2023 5.300 5.300 5.160 5.270 89,705 +0.04(+0.76%)
Oct 11, 2023 5.400 5.435 5.210 5.230 103,209 -0.17(-3.15%)
Oct 10, 2023 5.270 5.465 5.270 5.400 130,243 +0.20(+3.85%)
Oct 09, 2023 5.120 5.240 5.100 5.200 126,874 -0.02(-0.38%)
Oct 06, 2023 5.140 5.280 5.100 5.220 100,123 +0.05(+0.97%)
Oct 05, 2023 5.170 5.263 5.110 5.170 140,345 -0.04(-0.77%)
Oct 04, 2023 5.500 5.530 5.150 5.210 176,239 -0.29(-5.27%)
Oct 03, 2023 5.310 5.530 5.220 5.500 232,176 +0.14(+2.61%)
Oct 02, 2023 5.390 5.410 5.180 5.360 244,165 -0.05(-0.92%)
Sep 29, 2023 5.260 5.420 5.240 5.410 196,509 +0.20(+3.84%)
Sep 28, 2023 5.270 5.340 5.190 5.210 170,308 -0.05(-0.95%)
Sep 27, 2023 5.200 5.290 5.130 5.260 147,251 +0.07(+1.35%)
Sep 26, 2023 5.170 5.255 5.140 5.190 179,147 -0.01(-0.19%)
Sep 25, 2023 5.130 5.200 5.080 5.200 141,166 +0.02(+0.39%)
Sep 22, 2023 5.210 5.270 5.150 5.180 162,187 -0.04(-0.77%)
Sep 21, 2023 5.440 5.440 5.220 5.220 116,529 -0.22(-4.04%)
Sep 20, 2023 5.320 5.590 5.320 5.440 135,456 +0.16(+3.03%)
Sep 19, 2023 5.150 5.280 5.100 5.280 223,024 +0.12(+2.33%)
Sep 18, 2023 5.240 5.290 5.120 5.160 249,760 -0.08(-1.53%)
Sep 15, 2023 5.360 5.370 5.230 5.240 483,995 -0.12(-2.24%)
Sep 14, 2023 5.370 5.490 5.350 5.360 243,866 +0.07(+1.32%)
Sep 13, 2023 5.470 5.490 5.220 5.290 307,219 -0.20(-3.64%)
Sep 12, 2023 5.630 5.660 5.465 5.490 196,170 -0.16(-2.83%)
Sep 11, 2023 5.600 5.715 5.600 5.650 126,728 +0.06(+1.07%)
Sep 08, 2023 5.530 5.610 5.460 5.590 167,543 +0.04(+0.72%)
Sep 07, 2023 5.630 5.700 5.510 5.550 436,160 -0.09(-1.60%)
Sep 06, 2023 5.810 5.970 5.580 5.640 299,123 -0.18(-3.09%)
Sep 05, 2023 5.570 5.830 5.500 5.820 563,603 +0.62(+11.92%)
Sep 01, 2023 5.060 5.230 5.060 5.200 221,194 +0.17(+3.38%)
Aug 31, 2023 5.060 5.160 5.020 5.030 110,736 -0.01(-0.20%)
Aug 30, 2023 5.130 5.170 5.030 5.040 178,481 -0.09(-1.75%)
Aug 29, 2023 5.100 5.160 5.080 5.130 81,469 +0.04(+0.79%)
Aug 28, 2023 5.130 5.220 5.080 5.090 209,588 -0.02(-0.39%)
Aug 25, 2023 5.150 5.180 5.080 5.110 108,164 +0.00(+0.00%)
Aug 24, 2023 5.150 5.180 5.055 5.110 155,124 -0.05(-0.97%)
Aug 23, 2023 5.090 5.230 5.089 5.160 166,844 +0.06(+1.18%)
Aug 22, 2023 5.050 5.190 5.000 5.100 304,435 +0.08(+1.59%)
Aug 21, 2023 5.010 5.060 4.900 5.020 200,909 +0.03(+0.60%)
Aug 18, 2023 5.160 5.195 4.990 4.990 347,007 -0.23(-4.41%)
Aug 17, 2023 5.060 5.240 5.060 5.220 210,976 +0.14(+2.76%)
Aug 16, 2023 5.000 5.370 5.000 5.080 231,320 +0.09(+1.80%)
Aug 15, 2023 5.080 5.140 4.970 4.990 265,122 -0.13(-2.54%)
Aug 14, 2023 5.250 5.290 5.070 5.120 208,337 -0.15(-2.85%)
Aug 11, 2023 5.200 5.400 5.200 5.270 335,358 +0.03(+0.57%)
Aug 10, 2023 5.100 5.270 4.990 5.240 356,510 +0.16(+3.15%)
Aug 09, 2023 6.000 6.000 4.905 5.080 522,767 -1.29(-20.25%)
Aug 08, 2023 6.540 6.540 6.330 6.370 139,583 -0.19(-2.90%)
Aug 07, 2023 6.550 6.610 6.450 6.560 97,950 -0.01(-0.15%)
Aug 04, 2023 6.600 6.726 6.550 6.570 89,627 +0.03(+0.46%)
Aug 03, 2023 6.550 6.715 6.520 6.540 121,410 -0.06(-0.91%)
Aug 02, 2023 6.700 6.700 6.560 6.600 116,228 -0.18(-2.65%)
Aug 01, 2023 6.890 6.960 6.730 6.780 160,053 -0.14(-2.02%)
Jul 31, 2023 6.860 6.970 6.860 6.920 117,638 +0.04(+0.58%)
Jul 28, 2023 6.840 6.940 6.800 6.880 130,481 +0.10(+1.47%)
Jul 27, 2023 7.070 7.090 6.760 6.780 254,478 -0.30(-4.24%)
Jul 26, 2023 7.000 7.170 7.000 7.080 139,875 +0.08(+1.14%)
Jul 25, 2023 6.820 7.050 6.795 7.000 244,248 +0.14(+2.04%)
Jul 24, 2023 6.730 6.870 6.620 6.860 149,953 +0.15(+2.24%)
Jul 21, 2023 6.610 6.710 6.540 6.710 187,031 +0.15(+2.29%)
Jul 20, 2023 6.660 6.660 6.510 6.560 195,718 -0.08(-1.20%)
Jul 19, 2023 6.460 6.640 6.460 6.640 155,910 +0.17(+2.63%)
Jul 18, 2023 6.580 6.750 6.460 6.470 206,235 -0.11(-1.67%)
Jul 17, 2023 6.660 6.700 6.520 6.580 224,765 -0.13(-1.94%)
Jul 14, 2023 6.690 6.760 6.540 6.710 212,905 +0.06(+0.90%)
Jul 13, 2023 6.610 6.720 6.555 6.650 205,977 +0.06(+0.91%)
Jul 12, 2023 6.620 6.720 6.530 6.590 214,352 +0.08(+1.23%)
Jul 11, 2023 6.490 6.525 6.395 6.510 234,037 +0.03(+0.46%)
Jul 10, 2023 6.580 6.690 6.450 6.480 181,162 -0.12(-1.82%)
Jul 07, 2023 6.350 6.650 6.340 6.600 449,717 +0.24(+3.77%)
Jul 06, 2023 6.520 6.540 6.310 6.360 240,790 -0.21(-3.20%)
Jul 05, 2023 6.820 6.820 6.540 6.570 332,298 -0.30(-4.37%)
Jul 03, 2023 6.650 6.890 6.640 6.870 218,940 +0.20(+3.00%)
Jun 30, 2023 6.900 6.910 6.605 6.670 280,404 -0.15(-2.20%)
Jun 29, 2023 6.700 6.830 6.680 6.820 279,190 +0.16(+2.40%)
Jun 28, 2023 6.650 6.680 6.530 6.660 270,376 +0.00(+0.00%)
Jun 27, 2023 6.650 6.730 6.552 6.660 315,459 +0.02(+0.30%)
Jun 26, 2023 6.650 6.750 6.590 6.640 257,282 +0.01(+0.15%)
Jun 23, 2023 6.400 6.650 6.330 6.630 881,285 +0.13(+2.00%)
Jun 22, 2023 6.260 6.560 6.210 6.500 457,814 +0.21(+3.34%)
Jun 21, 2023 5.970 6.300 5.910 6.290 559,779 +0.29(+4.83%)
Jun 20, 2023 6.000 6.150 5.870 6.000 1,115,693 +0.00(+0.00%)
Jun 16, 2023 6.240 6.240 5.850 6.000 8,427,146 -0.20(-3.23%)
Jun 15, 2023 6.310 6.334 6.065 6.200 706,495 -1.66(-21.12%)
May 08, 2023 9.257 9.286 7.644 7.860 467,530 -1.41(-15.18%)
May 05, 2023 9.227 9.336 9.178 9.267 78,761 +0.18(+1.95%)
May 04, 2023 9.021 9.139 8.809 9.090 107,343 +0.00(+0.00%)
May 03, 2023 9.188 9.375 9.090 9.090 119,028 -0.03(-0.32%)
May 02, 2023 9.149 9.159 8.903 9.119 91,025 -0.07(-0.75%)
May 01, 2023 9.227 9.338 9.070 9.188 124,359 -0.04(-0.43%)
Apr 28, 2023 9.060 9.276 9.060 9.227 113,627 +0.13(+1.41%)
Apr 27, 2023 8.814 9.100 8.796 9.100 120,143 +0.30(+3.47%)
Apr 26, 2023 8.824 8.883 8.726 8.795 112,333 -0.09(-1.00%)
Apr 25, 2023 8.854 8.932 8.755 8.883 171,071 -0.03(-0.33%)
Apr 24, 2023 8.844 8.962 8.840 8.913 134,823 +0.06(+0.67%)
Apr 21, 2023 8.952 8.952 8.765 8.854 114,298 -0.11(-1.21%)
Apr 20, 2023 8.981 9.060 8.849 8.962 138,248 -0.06(-0.65%)
Apr 19, 2023 8.972 9.050 8.942 9.021 99,222 -0.02(-0.22%)
Apr 18, 2023 9.178 9.213 8.942 9.040 96,355 -0.09(-0.97%)
Apr 17, 2023 8.991 9.159 8.991 9.129 148,659 +0.17(+1.87%)
Apr 14, 2023 9.031 9.070 8.883 8.962 148,585 +0.00(+0.00%)
Apr 13, 2023 8.804 9.031 8.775 8.962 154,439 +0.17(+1.90%)
Apr 12, 2023 9.100 9.100 8.765 8.795 169,493 -0.28(-3.04%)
Apr 11, 2023 9.060 9.168 9.040 9.070 130,992 +0.09(+0.99%)
Apr 10, 2023 8.863 9.080 8.854 8.981 126,143 +0.13(+1.44%)
Apr 06, 2023 8.775 8.932 8.736 8.854 100,708 +0.10(+1.12%)
Apr 05, 2023 8.824 8.824 8.647 8.755 119,450 -0.10(-1.11%)
Apr 04, 2023 9.100 9.104 8.775 8.854 171,745 -0.25(-2.70%)
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.