Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tredegar Corp (NY: TG )

5.355 +0.005 (+0.09%)

Streaming Delayed Price Updated: 2:34 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	8.873	8.961	8.653	8.702	32,025	-0.15(-1.66%)
Aug 29, 2002	8.873	8.947	8.751	8.849	47,120	+0.02(+0.28%)
Aug 28, 2002	9.045	9.118	8.824	8.824	62,623	-0.27(-2.96%)
Aug 27, 2002	9.319	9.427	9.094	9.094	96,892	-0.22(-2.32%)
Aug 26, 2002	9.069	9.314	8.947	9.310	78,329	+0.20(+2.21%)
Aug 23, 2002	9.143	9.241	9.094	9.109	66,906	-0.08(-0.91%)
Aug 22, 2002	9.265	9.305	9.109	9.192	66,090	+0.02(+0.27%)
Aug 21, 2002	8.829	9.167	8.795	9.167	120,758	+0.34(+3.89%)
Aug 20, 2002	8.898	8.947	8.746	8.824	143,808	+0.15(+1.69%)
Aug 16, 2002	8.520	8.677	8.520	8.677	57,523	+0.16(+1.84%)
Aug 15, 2002	8.863	8.863	8.506	8.520	61,807	-0.34(-3.82%)
Aug 14, 2002	8.559	8.868	8.148	8.859	109,131	+0.30(+3.49%)
Aug 13, 2002	8.775	8.800	8.506	8.559	119,534	-0.26(-3.00%)
Aug 12, 2002	8.903	8.903	8.506	8.824	91,588	+0.23(+2.62%)
Aug 07, 2002	8.309	8.599	8.113	8.599	138,913	+0.24(+2.87%)
Aug 06, 2002	8.001	8.358	7.844	8.358	109,947	+0.38(+4.73%)
Aug 05, 2002	8.246	8.246	7.844	7.981	104,847	-0.26(-3.21%)
Aug 02, 2002	8.677	8.687	8.074	8.246	120,146	-0.38(-4.43%)
Aug 01, 2002	8.574	8.726	8.393	8.628	85,265	+0.05(+0.57%)
Jul 31, 2002	8.628	8.873	8.471	8.579	161,351	-0.15(-1.69%)
Jul 30, 2002	9.020	9.020	8.515	8.726	141,360	-0.29(-3.26%)
Jul 29, 2002	8.319	9.020	8.187	9.020	179,301	+0.71(+8.55%)
Jul 26, 2002	8.285	8.334	8.158	8.309	128,917	+0.07(+0.89%)
Jul 25, 2002	7.966	8.285	7.932	8.236	224,178	+0.27(+3.38%)
Jul 24, 2002	7.795	7.991	7.682	7.966	271,298	-0.17(-2.11%)
Jul 23, 2002	8.285	8.530	8.059	8.138	182,361	-0.39(-4.60%)
Jul 22, 2002	8.873	8.971	8.432	8.530	154,823	-0.42(-4.66%)
Jul 19, 2002	9.339	9.373	8.800	8.947	115,454	-0.59(-6.17%)
Jul 17, 2002	9.658	9.790	9.462	9.535	108,723	-0.88(-8.47%)
Jul 12, 2002	10.47	10.53	10.36	10.42	58,135	-0.10(-0.93%)
Jul 11, 2002	10.49	10.54	10.29	10.52	135,037	+0.00(+0.05%)
Jul 10, 2002	10.90	10.90	10.51	10.51	102,195	-0.38(-3.47%)
Jul 09, 2002	10.88	11.15	10.86	10.89	44,876	-0.07(-0.63%)
Jul 08, 2002	11.13	11.13	10.96	10.96	106,887	-0.17(-1.54%)
Jul 05, 2002	10.84	11.18	10.84	11.13	28,557	+0.29(+2.71%)
Jul 04, 2002	10.81	10.93	10.72	10.83	78,533	+0.00(+0.00%)
Jul 03, 2002	10.81	10.93	10.72	10.83	78,533	+0.07(+0.64%)
Jul 02, 2002	0.0049	11.52	10.71	10.77	192,968	-0.54(-4.81%)
Jul 01, 2002	11.84	11.84	11.28	11.31	213,163	-0.53(-4.47%)
Jun 28, 2002	11.36	11.84	11.32	11.84	751,272	+0.49(+4.32%)
Jun 27, 2002	11.05	11.35	10.83	11.35	208,267	+0.28(+2.52%)
Jun 26, 2002	10.83	11.15	10.71	11.07	192,356	+0.20(+1.80%)
Jun 25, 2002	10.96	11.08	10.87	10.87	155,231	-0.05(-0.45%)
Jun 21, 2002	10.79	10.92	10.68	10.92	151,968	+0.24(+2.20%)
Jun 20, 2002	10.55	10.80	10.54	10.69	117,290	+0.14(+1.30%)
Jun 19, 2002	10.59	10.83	10.44	10.55	86,081	-0.08(-0.78%)
Jun 18, 2002	10.79	10.79	10.42	10.63	85,469	-0.15(-1.41%)
Jun 17, 2002	10.56	10.89	10.54	10.79	124,634	+0.16(+1.48%)
Jun 14, 2002	10.57	10.64	10.33	10.63	108,519	+0.03(+0.32%)
Jun 12, 2002	10.54	10.71	10.52	10.59	132,589	+0.10(+0.98%)
Jun 11, 2002	10.42	10.63	10.37	10.49	153,803	+0.05(+0.47%)
Jun 10, 2002	10.29	10.54	10.29	10.44	246,004	+0.17(+1.62%)
Jun 07, 2002	10.34	10.48	10.11	10.28	100,564	-0.02(-0.19%)
Jun 06, 2002	10.83	10.83	10.22	10.29	86,897	-0.56(-5.19%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Tredegar Corp (NY: TG )

Historical Prices