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 )

6.560 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 9.631 9.792 9.131 9.643 342,589 -0.06(-0.64%)
Mar 30, 2020 9.125 9.736 8.737 9.705 179,051 +0.68(+7.59%)
Mar 27, 2020 8.977 9.187 8.755 9.020 140,684 -0.40(-4.26%)
Mar 26, 2020 8.885 9.483 8.700 9.421 199,419 +0.82(+9.54%)
Mar 25, 2020 8.885 8.977 8.447 8.601 397,954 -0.13(-1.48%)
Mar 24, 2020 8.644 9.119 8.595 8.730 324,394 +0.39(+4.74%)
Mar 23, 2020 8.224 8.718 7.885 8.335 166,770 +0.11(+1.35%)
Mar 20, 2020 9.033 9.094 8.150 8.224 276,019 -0.84(-9.26%)
Mar 19, 2020 8.983 9.977 8.844 9.064 217,890 +0.17(+1.94%)
Mar 18, 2020 9.403 9.613 8.551 8.891 217,150 -1.31(-12.88%)
Mar 17, 2020 7.941 10.32 7.823 10.20 389,522 +2.43(+31.27%)
Mar 16, 2020 7.712 7.978 7.200 7.774 353,980 -0.25(-3.08%)
Mar 13, 2020 7.317 8.021 7.101 8.021 343,119 +1.04(+14.84%)
Mar 12, 2020 8.181 8.181 6.978 6.984 203,414 -1.51(-17.73%)
Mar 11, 2020 8.618 8.747 8.361 8.490 191,607 -0.42(-4.67%)
Mar 10, 2020 8.869 8.930 8.398 8.906 193,288 +0.34(+3.93%)
Mar 09, 2020 9.187 9.609 8.563 8.569 198,709 -1.38(-13.84%)
Mar 06, 2020 10.07 10.24 9.695 9.945 195,045 -0.28(-2.69%)
Mar 05, 2020 10.52 10.59 10.08 10.22 222,491 -0.53(-4.89%)
Mar 04, 2020 10.60 10.76 10.40 10.75 187,261 +0.29(+2.81%)
Mar 03, 2020 10.47 10.72 10.31 10.45 170,443 -0.01(-0.12%)
Mar 02, 2020 10.45 10.56 10.26 10.47 111,923 +0.03(+0.29%)
Feb 28, 2020 10.10 10.48 10.10 10.43 250,306 +0.02(+0.24%)
Feb 27, 2020 10.73 10.95 10.40 10.41 215,343 -0.58(-5.29%)
Feb 26, 2020 11.24 11.35 10.94 10.99 110,491 -0.18(-1.59%)
Feb 25, 2020 11.87 11.88 11.14 11.17 152,639 -0.74(-6.21%)
Feb 24, 2020 11.82 11.98 11.72 11.91 147,263 -0.32(-2.65%)
Feb 21, 2020 12.48 12.50 12.23 12.23 70,955 -0.26(-2.06%)
Feb 20, 2020 12.36 12.55 12.30 12.49 163,284 +0.11(+0.89%)
Feb 19, 2020 12.48 12.62 12.37 12.38 80,523 -0.06(-0.44%)
Feb 18, 2020 12.54 12.64 12.32 12.43 59,015 -0.15(-1.17%)
Feb 14, 2020 12.72 12.81 12.57 12.58 78,639 -0.14(-1.11%)
Feb 13, 2020 12.66 12.84 12.62 12.72 87,419 -0.10(-0.81%)
Feb 12, 2020 12.97 13.03 12.70 12.83 135,649 -0.07(-0.52%)
Feb 11, 2020 12.69 12.97 12.69 12.89 87,097 +0.28(+2.23%)
Feb 10, 2020 12.59 12.62 12.49 12.61 90,015 -0.04(-0.29%)
Feb 07, 2020 12.69 12.73 12.57 12.65 128,995 -0.12(-0.91%)
Feb 06, 2020 12.99 12.99 12.58 12.77 118,590 -0.20(-1.51%)
Feb 05, 2020 12.61 12.97 12.46 12.96 120,377 +0.50(+4.03%)
Feb 04, 2020 12.53 12.60 12.38 12.46 137,001 +0.10(+0.79%)
Feb 03, 2020 12.53 12.55 12.25 12.36 175,320 -0.09(-0.69%)
Jan 31, 2020 12.63 12.63 12.32 12.45 163,164 -0.23(-1.83%)
Jan 30, 2020 12.60 12.69 12.48 12.68 108,130 -0.06(-0.48%)
Jan 29, 2020 12.86 12.91 12.68 12.74 105,774 -0.12(-0.95%)
Jan 28, 2020 13.00 13.06 12.85 12.86 72,055 -0.04(-0.28%)
Jan 27, 2020 12.94 13.06 12.87 12.90 83,637 -0.29(-2.23%)
Jan 24, 2020 13.34 13.34 13.14 13.19 174,772 -0.13(-0.96%)
Jan 23, 2020 13.13 13.37 12.92 13.32 159,255 +0.17(+1.30%)
Jan 22, 2020 13.21 13.28 13.13 13.15 114,730 -0.07(-0.51%)
Jan 21, 2020 13.62 13.66 13.18 13.22 104,770 -0.43(-3.18%)
Jan 17, 2020 13.62 13.77 13.57 13.65 105,942 +0.13(+1.00%)
Jan 16, 2020 13.35 13.53 13.33 13.52 90,633 +0.24(+1.84%)
Jan 15, 2020 13.16 13.36 13.16 13.27 91,678 +0.03(+0.23%)
Jan 14, 2020 13.08 13.27 13.02 13.24 162,523 +0.15(+1.17%)
Jan 13, 2020 12.95 13.20 12.94 13.09 118,276 +0.14(+1.09%)
Jan 10, 2020 13.04 13.12 12.94 12.95 133,572 -0.12(-0.94%)
Jan 09, 2020 13.23 13.37 13.05 13.07 169,011 -0.10(-0.79%)
Jan 08, 2020 13.27 13.30 13.12 13.18 126,506 -0.14(-1.06%)
Jan 07, 2020 13.37 13.45 13.27 13.32 114,743 -0.11(-0.82%)
Jan 06, 2020 13.27 13.53 13.23 13.43 107,889 +0.01(+0.05%)
Jan 03, 2020 13.47 13.54 13.30 13.42 168,396 -0.22(-1.61%)
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.