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 (%)
Aug 30, 2019 10.60 10.70 10.42 10.50 80,207 -0.07(-0.63%)
Aug 29, 2019 10.62 10.70 10.54 10.56 60,629 +0.12(+1.16%)
Aug 28, 2019 10.29 10.57 10.23 10.44 68,223 +0.14(+1.36%)
Aug 27, 2019 10.55 10.55 10.26 10.30 90,848 -0.13(-1.22%)
Aug 26, 2019 10.44 10.55 10.32 10.43 76,911 +0.07(+0.70%)
Aug 23, 2019 10.63 10.63 10.31 10.36 135,874 -0.36(-3.34%)
Aug 22, 2019 11.06 11.12 10.71 10.72 95,983 -0.30(-2.70%)
Aug 21, 2019 11.11 11.15 10.95 11.01 125,068 +0.05(+0.44%)
Aug 20, 2019 11.08 11.12 10.87 10.97 132,669 -0.18(-1.58%)
Aug 19, 2019 11.06 11.20 11.06 11.14 113,422 +0.21(+1.94%)
Aug 16, 2019 10.67 10.95 10.60 10.93 105,405 +0.32(+2.97%)
Aug 15, 2019 10.72 10.72 10.56 10.61 114,854 -0.06(-0.57%)
Aug 14, 2019 10.78 10.96 10.64 10.67 208,557 -0.37(-3.35%)
Aug 13, 2019 10.94 11.30 10.86 11.04 171,025 +0.12(+1.06%)
Aug 12, 2019 10.31 11.01 10.31 10.93 146,922 +0.56(+5.45%)
Aug 09, 2019 9.041 10.45 9.041 10.36 225,633 +0.38(+3.83%)
Aug 08, 2019 9.709 10.04 9.688 9.982 241,095 +0.35(+3.59%)
Aug 07, 2019 9.478 9.666 9.451 9.636 84,983 +0.06(+0.63%)
Aug 06, 2019 9.654 9.683 9.460 9.575 294,321 -0.05(-0.57%)
Aug 05, 2019 9.684 9.684 9.429 9.630 196,984 -0.10(-1.06%)
Aug 02, 2019 9.812 9.867 9.569 9.733 119,239 -0.17(-1.72%)
Aug 01, 2019 10.10 10.27 9.885 9.903 134,362 -0.22(-2.16%)
Jul 31, 2019 10.19 10.47 10.07 10.12 193,578 -0.10(-1.01%)
Jul 30, 2019 10.07 10.33 9.970 10.22 154,448 +0.06(+0.60%)
Jul 29, 2019 10.29 10.29 10.13 10.16 101,144 -0.15(-1.41%)
Jul 26, 2019 10.26 10.33 10.12 10.31 112,322 +0.08(+0.77%)
Jul 25, 2019 10.25 10.30 10.16 10.23 125,794 -0.02(-0.18%)
Jul 24, 2019 10.15 10.30 10.11 10.25 237,901 +0.08(+0.78%)
Jul 23, 2019 10.09 10.22 10.02 10.17 80,938 +0.14(+1.39%)
Jul 22, 2019 10.24 10.29 9.927 10.03 131,913 -0.05(-0.54%)
Jul 19, 2019 10.10 10.23 10.02 10.09 141,144 -0.07(-0.72%)
Jul 18, 2019 10.12 10.16 9.988 10.16 112,177 +0.03(+0.30%)
Jul 17, 2019 10.24 10.25 10.04 10.13 160,871 -0.12(-1.19%)
Jul 16, 2019 10.02 10.33 9.958 10.25 135,829 +0.22(+2.24%)
Jul 15, 2019 10.30 10.36 10.00 10.02 285,209 -0.27(-2.60%)
Jul 12, 2019 10.10 10.42 10.10 10.29 174,083 +0.20(+1.99%)
Jul 11, 2019 10.24 10.24 9.973 10.09 172,209 -0.18(-1.72%)
Jul 10, 2019 10.20 10.29 10.09 10.27 135,396 +0.13(+1.26%)
Jul 09, 2019 10.08 10.15 9.976 10.14 135,431 +0.00(+0.00%)
Jul 08, 2019 10.08 10.19 10.07 10.14 106,849 +0.00(+0.00%)
Jul 05, 2019 9.976 10.15 9.891 10.14 78,724 +0.07(+0.72%)
Jul 03, 2019 9.988 10.10 9.973 10.07 55,667 +0.10(+0.97%)
Jul 02, 2019 10.19 10.19 9.806 9.970 67,558 -0.21(-2.09%)
Jul 01, 2019 10.20 10.26 10.06 10.18 136,783 +0.09(+0.90%)
Jun 28, 2019 9.982 10.15 9.982 10.09 288,382 +0.14(+1.40%)
Jun 27, 2019 9.739 9.952 9.739 9.952 128,533 +0.21(+2.12%)
Jun 26, 2019 9.678 9.879 9.633 9.745 121,804 +0.10(+1.07%)
Jun 25, 2019 9.824 9.855 9.618 9.642 125,493 -0.19(-1.98%)
Jun 24, 2019 9.988 10.00 9.830 9.836 136,391 -0.13(-1.28%)
Jun 21, 2019 10.09 10.12 9.964 9.964 223,492 -0.22(-2.15%)
Jun 20, 2019 10.00 10.24 9.897 10.18 200,112 +0.35(+3.52%)
Jun 19, 2019 9.836 9.855 9.709 9.836 135,915 +0.01(+0.06%)
Jun 18, 2019 9.794 9.994 9.745 9.830 197,427 +0.13(+1.31%)
Jun 17, 2019 9.697 9.763 9.590 9.703 176,397 +0.01(+0.06%)
Jun 14, 2019 9.855 9.909 9.684 9.697 185,447 -0.18(-1.78%)
Jun 13, 2019 9.940 9.978 9.830 9.873 169,024 +0.02(+0.18%)
Jun 12, 2019 9.800 9.873 9.728 9.855 94,231 +0.05(+0.55%)
Jun 11, 2019 10.02 10.02 9.734 9.800 130,815 -0.10(-0.97%)
Jun 10, 2019 9.915 10.01 9.818 9.897 150,716 +0.04(+0.37%)
Jun 07, 2019 9.740 9.909 9.686 9.861 88,377 +0.17(+1.81%)
Jun 06, 2019 9.782 9.812 9.496 9.686 162,713 -0.10(-0.99%)
Jun 05, 2019 9.921 9.933 9.758 9.782 104,911 -0.14(-1.46%)
Jun 04, 2019 9.788 9.975 9.770 9.927 111,142 +0.25(+2.55%)
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.