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 )

6.490 +0.060 (+0.93%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2002	9.462	9.486	9.069	9.167	91,792	+0.00(+0.00%)
Mar 28, 2002	9.462	9.486	9.069	9.167	91,792	-0.37(-3.86%)
Mar 27, 2002	9.167	9.535	9.167	9.535	63,439	+0.32(+3.46%)
Mar 26, 2002	9.388	9.501	9.020	9.216	88,529	-0.12(-1.31%)
Mar 25, 2002	9.363	9.535	9.314	9.339	142,788	-0.15(-1.55%)
Mar 22, 2002	9.756	9.805	9.363	9.486	152,987	-0.20(-2.03%)
Mar 21, 2002	9.511	9.707	9.447	9.682	52,627	+0.24(+2.49%)
Mar 20, 2002	9.584	9.663	9.427	9.447	57,319	-0.21(-2.18%)
Mar 19, 2002	9.486	9.658	9.442	9.658	108,315	+0.12(+1.23%)
Mar 18, 2002	9.413	9.545	9.236	9.540	52,627	+0.09(+0.93%)
Mar 15, 2002	9.265	9.540	9.265	9.452	83,021	-0.03(-0.36%)
Mar 14, 2002	9.462	9.506	9.413	9.486	41,816	+0.06(+0.68%)
Mar 13, 2002	9.515	9.574	9.314	9.422	62,827	-0.11(-1.18%)
Mar 12, 2002	9.437	9.560	9.265	9.535	75,270	+0.05(+0.52%)
Mar 11, 2002	9.413	9.560	9.241	9.486	104,031	+0.05(+0.57%)
Mar 08, 2002	9.339	9.437	9.241	9.432	114,435	+0.10(+1.05%)
Mar 07, 2002	9.216	9.363	8.898	9.334	670,087	+0.01(+0.11%)
Mar 06, 2002	9.192	9.393	9.167	9.324	111,375	+0.13(+1.44%)
Mar 05, 2002	9.265	9.383	9.167	9.192	49,568	-0.07(-0.79%)
Mar 04, 2002	9.143	9.437	9.020	9.265	99,952	+0.02(+0.27%)
Mar 01, 2002	9.069	9.275	8.868	9.241	52,423	+0.12(+1.34%)
Feb 28, 2002	9.069	9.118	8.844	9.118	68,538	+0.00(+0.00%)
Feb 27, 2002	8.922	9.148	8.898	9.118	166,450	+0.16(+1.75%)
Feb 26, 2002	9.069	9.089	8.961	8.961	47,528	+0.07(+0.83%)
Feb 25, 2002	8.912	8.947	8.819	8.888	58,339	-0.01(-0.11%)
Feb 22, 2002	8.726	8.942	8.653	8.898	140,340	+0.20(+2.25%)
Feb 21, 2002	8.775	8.849	8.643	8.702	98,728	-0.12(-1.39%)
Feb 20, 2002	8.726	8.922	8.687	8.824	70,986	+0.10(+1.12%)
Feb 19, 2002	9.069	9.069	8.653	8.726	86,489	-0.42(-4.56%)
Feb 18, 2002	8.849	9.324	8.824	9.143	167,674	+0.00(+0.00%)
Feb 15, 2002	8.849	9.324	8.824	9.143	167,266	+0.22(+2.47%)
Feb 14, 2002	8.873	8.947	8.780	8.922	61,195	+0.10(+1.11%)
Feb 13, 2002	8.775	8.849	8.658	8.824	38,348	+0.07(+0.84%)
Feb 12, 2002	8.824	8.824	8.716	8.751	21,826	-0.10(-1.11%)
Feb 11, 2002	8.751	8.922	8.609	8.849	32,433	+0.10(+1.12%)
Feb 08, 2002	8.260	8.751	8.260	8.751	78,533	+0.49(+5.93%)
Feb 07, 2002	8.383	8.457	8.221	8.260	56,707	-0.12(-1.46%)
Feb 06, 2002	8.334	8.461	8.216	8.383	180,321	-0.02(-0.23%)
Feb 05, 2002	8.520	8.555	8.334	8.403	115,862	-0.12(-1.38%)
Feb 04, 2002	8.481	8.775	8.432	8.520	69,762	-0.01(-0.11%)
Feb 01, 2002	8.721	8.898	8.530	8.530	71,190	-0.19(-2.19%)
Jan 31, 2002	8.800	8.800	8.579	8.721	125,042	-0.08(-0.95%)
Jan 30, 2002	9.143	9.167	8.790	8.805	228,462	-0.38(-4.11%)
Jan 29, 2002	8.971	9.187	8.873	9.182	78,533	+0.16(+1.79%)
Jan 28, 2002	9.069	9.069	8.824	9.020	115,454	-0.07(-0.81%)
Jan 25, 2002	8.751	9.094	8.751	9.094	239,885	+0.34(+3.86%)
Jan 24, 2002	8.898	8.898	8.662	8.756	101,380	-0.07(-0.78%)
Jan 23, 2002	8.736	8.824	8.579	8.824	116,066	+0.09(+1.01%)
Jan 22, 2002	8.834	8.947	8.726	8.736	122,594	-0.06(-0.72%)
Jan 21, 2002	8.966	9.020	8.726	8.800	938,326	+0.00(+0.00%)
Jan 18, 2002	8.966	9.020	8.726	8.800	335,145	-0.23(-2.50%)
Jan 17, 2002	9.305	9.305	8.800	9.025	4,691,631	-0.28(-3.00%)
Jan 16, 2002	9.373	9.383	9.241	9.305	86,693	-0.02(-0.26%)
Jan 15, 2002	9.216	9.388	9.216	9.329	41,204	+0.06(+0.69%)
Jan 14, 2002	9.462	9.501	9.055	9.265	84,653	-0.20(-2.07%)
Jan 11, 2002	9.658	9.658	9.442	9.462	23,662	-0.20(-2.03%)

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