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 )

6.490 +0.060 (+0.93%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2020 9.817 9.948 9.649 9.873 301,892 -0.02(-0.25%)
Jul 30, 2020 10.03 10.05 9.761 9.898 149,847 -0.29(-2.87%)
Jul 29, 2020 10.05 10.22 9.985 10.19 140,324 +0.18(+1.80%)
Jul 28, 2020 10.03 10.13 9.998 10.01 185,883 -0.08(-0.80%)
Jul 27, 2020 9.774 10.15 9.761 10.09 110,096 +0.30(+3.11%)
Jul 24, 2020 9.842 9.929 9.690 9.786 262,487 -0.04(-0.38%)
Jul 23, 2020 9.600 9.842 9.538 9.824 204,901 +0.15(+1.54%)
Jul 22, 2020 9.637 9.792 9.519 9.674 130,687 -0.04(-0.45%)
Jul 21, 2020 9.674 9.880 9.637 9.718 113,567 +0.16(+1.63%)
Jul 20, 2020 9.662 9.761 9.550 9.562 62,673 -0.17(-1.73%)
Jul 17, 2020 9.718 9.886 9.687 9.730 134,621 +0.03(+0.32%)
Jul 16, 2020 9.618 9.718 9.450 9.699 170,057 +0.03(+0.32%)
Jul 15, 2020 9.662 9.780 9.457 9.668 199,760 +0.27(+2.91%)
Jul 14, 2020 9.233 9.407 9.165 9.395 150,957 +0.15(+1.61%)
Jul 13, 2020 9.382 9.419 9.183 9.245 214,421 +0.02(+0.20%)
Jul 10, 2020 9.202 9.283 9.146 9.227 144,271 +0.02(+0.27%)
Jul 09, 2020 9.332 9.426 9.071 9.202 267,880 -0.21(-2.18%)
Jul 08, 2020 9.550 9.600 9.295 9.407 251,494 -0.04(-0.40%)
Jul 07, 2020 9.450 9.575 9.348 9.444 279,951 -0.15(-1.56%)
Jul 06, 2020 9.606 9.656 9.395 9.594 150,288 +0.22(+2.32%)
Jul 02, 2020 9.469 9.582 9.320 9.376 115,320 +0.12(+1.34%)
Jul 01, 2020 9.625 9.681 9.227 9.252 155,921 -0.32(-3.38%)
Jun 30, 2020 9.314 9.606 9.314 9.575 138,777 +0.16(+1.65%)
Jun 29, 2020 9.289 9.662 9.245 9.419 169,484 +0.30(+3.34%)
Jun 26, 2020 9.295 9.295 8.959 9.115 393,570 -0.27(-2.85%)
Jun 25, 2020 9.320 9.395 9.109 9.382 239,371 -0.02(-0.26%)
Jun 24, 2020 9.500 9.531 9.264 9.407 295,988 -0.24(-2.51%)
Jun 23, 2020 9.824 9.926 9.562 9.649 402,802 -0.10(-1.02%)
Jun 22, 2020 9.475 9.867 9.363 9.749 199,279 +0.17(+1.82%)
Jun 19, 2020 9.519 9.749 9.463 9.575 537,681 +0.04(+0.46%)
Jun 18, 2020 9.569 9.724 9.320 9.531 182,773 -0.14(-1.48%)
Jun 17, 2020 10.04 10.04 9.643 9.674 247,934 -0.39(-3.86%)
Jun 16, 2020 9.995 10.27 9.782 10.06 189,288 +0.42(+4.35%)
Jun 15, 2020 9.162 9.745 9.099 9.643 185,299 +0.17(+1.76%)
Jun 12, 2020 9.872 9.872 9.224 9.477 203,084 +0.01(+0.13%)
Jun 11, 2020 9.668 9.866 9.452 9.465 210,476 -0.68(-6.75%)
Jun 10, 2020 10.56 10.56 10.05 10.15 220,374 -0.44(-4.14%)
Jun 09, 2020 10.83 10.85 10.41 10.59 165,128 -0.44(-4.03%)
Jun 08, 2020 11.00 11.11 10.80 11.03 397,464 +0.17(+1.53%)
Jun 05, 2020 10.69 11.00 10.48 10.87 268,401 +0.52(+5.07%)
Jun 04, 2020 9.940 10.38 9.853 10.34 180,966 +0.32(+3.20%)
Jun 03, 2020 10.00 10.17 9.970 10.02 231,802 +0.28(+2.85%)
Jun 02, 2020 9.964 10.03 9.600 9.742 201,866 -0.10(-1.00%)
Jun 01, 2020 9.563 9.940 9.502 9.841 371,708 +0.39(+4.18%)
May 29, 2020 9.557 9.730 9.298 9.446 197,411 -0.30(-3.04%)
May 28, 2020 9.970 9.995 9.687 9.742 190,114 -0.02(-0.25%)
May 27, 2020 9.409 9.884 9.298 9.767 291,760 +0.43(+4.63%)
May 26, 2020 9.471 9.551 9.014 9.335 257,171 +0.22(+2.44%)
May 22, 2020 8.885 9.113 8.866 9.113 128,041 +0.02(+0.27%)
May 21, 2020 9.138 9.218 9.048 9.088 120,550 -0.09(-1.01%)
May 20, 2020 9.008 9.279 8.952 9.181 190,216 +0.45(+5.16%)
May 19, 2020 9.255 9.261 8.712 8.730 130,810 -0.59(-6.35%)
May 18, 2020 8.959 9.511 8.934 9.323 281,833 +0.79(+9.26%)
May 15, 2020 8.348 8.601 8.144 8.533 347,982 +0.28(+3.36%)
May 14, 2020 8.379 8.443 7.897 8.255 216,787 -0.15(-1.76%)
May 13, 2020 8.471 8.471 8.157 8.403 208,489 -0.22(-2.58%)
May 12, 2020 9.495 9.495 8.595 8.625 228,635 -0.75(-8.03%)
May 11, 2020 9.656 9.656 9.245 9.378 189,829 -0.54(-5.47%)
May 08, 2020 9.335 9.921 9.249 9.921 143,763 +0.81(+8.94%)
May 07, 2020 9.397 9.479 9.045 9.107 154,204 -0.09(-0.94%)
May 06, 2020 9.958 9.958 9.162 9.193 154,423 -0.66(-6.70%)
May 05, 2020 10.26 10.59 9.755 9.853 170,537 -0.31(-3.04%)
May 04, 2020 9.872 10.22 9.847 10.16 213,760 +0.15(+1.48%)
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.