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 (%)
Jan 30, 2015 11.72 11.72 11.54 11.57 159,807 -0.30(-2.55%)
Jan 29, 2015 11.41 11.87 11.41 11.87 122,671 +0.47(+4.13%)
Jan 28, 2015 11.76 11.77 11.36 11.40 127,698 -0.34(-2.86%)
Jan 27, 2015 11.52 11.81 11.52 11.74 78,778 +0.00(+0.00%)
Jan 26, 2015 11.69 11.76 11.48 11.74 58,956 +0.06(+0.51%)
Jan 23, 2015 12.07 12.07 11.61 11.68 97,391 -0.42(-3.44%)
Jan 22, 2015 11.81 12.12 11.55 12.09 98,295 +0.42(+3.57%)
Jan 21, 2015 11.58 11.96 11.45 11.68 127,592 +0.12(+1.03%)
Jan 20, 2015 11.68 11.82 11.45 11.56 86,046 -0.14(-1.16%)
Jan 16, 2015 11.29 11.74 11.29 11.69 96,025 +0.33(+2.90%)
Jan 15, 2015 11.90 11.90 11.35 11.36 144,689 -0.47(-3.93%)
Jan 14, 2015 11.66 11.94 11.63 11.83 85,324 -0.01(-0.05%)
Jan 13, 2015 11.63 11.88 11.37 11.84 138,010 +0.37(+3.21%)
Jan 12, 2015 11.39 11.48 11.23 11.47 84,785 +0.05(+0.43%)
Jan 09, 2015 11.42 11.51 11.34 11.42 118,537 -0.04(-0.33%)
Jan 08, 2015 11.47 11.68 11.34 11.46 196,883 +0.05(+0.43%)
Jan 07, 2015 11.28 11.43 11.20 11.41 85,090 +0.24(+2.18%)
Jan 06, 2015 11.55 11.69 10.96 11.16 122,301 -0.42(-3.64%)
Jan 05, 2015 11.86 11.87 11.43 11.59 78,275 -0.32(-2.72%)
Jan 02, 2015 12.21 12.21 11.62 11.91 112,582 -0.25(-2.09%)
Dec 31, 2014 12.07 12.16 12.16 12.16 128,117 +0.11(+0.94%)
Dec 30, 2014 12.16 12.17 11.87 12.05 80,797 -0.08(-0.67%)
Dec 29, 2014 11.94 12.15 11.94 12.13 92,032 +0.16(+1.36%)
Dec 26, 2014 12.04 12.16 11.91 11.97 52,707 +0.02(+0.18%)
Dec 24, 2014 11.82 11.95 11.95 11.95 54,353 +0.12(+1.05%)
Dec 23, 2014 12.08 12.15 11.64 11.82 128,398 -0.22(-1.80%)
Dec 22, 2014 11.93 12.16 11.56 12.04 165,834 +0.08(+0.63%)
Dec 19, 2014 11.60 11.99 11.49 11.96 477,690 +0.34(+2.88%)
Dec 18, 2014 11.66 11.73 11.26 11.63 147,298 +0.09(+0.80%)
Dec 17, 2014 10.94 11.56 10.94 11.54 185,794 +0.59(+5.44%)
Dec 16, 2014 10.73 11.32 10.65 10.94 206,412 +0.22(+2.02%)
Dec 15, 2014 10.68 11.00 10.63 10.73 213,095 +0.14(+1.28%)
Dec 12, 2014 10.38 10.75 10.38 10.59 202,477 +0.05(+0.46%)
Dec 11, 2014 10.07 11.15 10.07 10.54 280,705 +0.56(+5.58%)
Dec 10, 2014 10.06 10.25 9.947 9.985 206,055 -0.15(-1.44%)
Dec 09, 2014 9.582 10.15 9.577 10.13 95,307 +0.40(+4.09%)
Dec 08, 2014 9.733 9.905 9.711 9.733 86,758 -0.05(-0.55%)
Dec 05, 2014 9.722 9.893 9.722 9.787 110,508 +0.04(+0.44%)
Dec 04, 2014 9.846 9.862 9.614 9.744 105,769 -0.14(-1.42%)
Dec 03, 2014 9.668 9.986 9.668 9.884 90,869 +0.19(+1.94%)
Dec 02, 2014 9.647 9.857 9.593 9.695 73,006 +0.09(+0.90%)
Dec 01, 2014 9.873 9.873 9.609 9.609 108,827 -0.26(-2.67%)
Nov 28, 2014 9.991 10.16 9.835 9.873 108,591 -0.27(-2.65%)
Nov 26, 2014 10.09 10.14 10.14 10.14 119,631 +0.08(+0.80%)
Nov 25, 2014 10.22 10.38 10.01 10.06 88,521 -0.11(-1.11%)
Nov 24, 2014 10.27 10.38 10.07 10.17 98,019 -0.12(-1.20%)
Nov 21, 2014 10.81 10.98 10.26 10.30 165,081 -0.37(-3.43%)
Nov 20, 2014 9.701 10.74 9.701 10.66 318,701 +0.93(+9.57%)
Nov 19, 2014 9.841 9.857 9.598 9.733 96,026 -0.11(-1.09%)
Nov 18, 2014 10.03 10.05 9.803 9.841 113,248 -0.10(-0.98%)
Nov 17, 2014 10.12 10.14 9.894 9.937 113,300 -0.20(-1.96%)
Nov 14, 2014 10.19 10.22 10.07 10.14 90,258 -0.02(-0.21%)
Nov 13, 2014 10.55 10.65 10.09 10.16 178,309 -0.52(-4.89%)
Nov 12, 2014 10.33 10.74 10.32 10.68 134,376 +0.34(+3.28%)
Nov 11, 2014 9.733 10.39 9.690 10.34 185,608 +0.66(+6.78%)
Nov 10, 2014 9.593 9.722 9.512 9.684 140,652 +0.13(+1.35%)
Nov 07, 2014 9.970 9.970 9.464 9.555 168,469 -0.49(-4.88%)
Nov 06, 2014 10.21 10.21 9.964 10.05 100,376 -0.08(-0.74%)
Nov 05, 2014 10.12 10.23 9.948 10.12 113,723 +0.04(+0.43%)
Nov 04, 2014 9.921 10.09 9.851 10.08 120,205 +0.08(+0.81%)
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.