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 31, 2020 10.80 10.83 10.52 10.53 167,065 -0.31(-2.87%)
Aug 28, 2020 10.81 10.85 10.63 10.84 97,146 +0.08(+0.75%)
Aug 27, 2020 10.87 10.89 10.68 10.76 125,889 -0.02(-0.23%)
Aug 26, 2020 11.08 11.19 10.76 10.78 123,338 -0.39(-3.45%)
Aug 25, 2020 11.32 11.32 11.12 11.17 141,231 -0.04(-0.33%)
Aug 24, 2020 11.19 11.31 11.03 11.20 126,732 +0.18(+1.64%)
Aug 21, 2020 11.00 11.13 10.89 11.02 147,005 -0.12(-1.06%)
Aug 20, 2020 11.03 11.17 10.99 11.14 109,120 -0.02(-0.22%)
Aug 19, 2020 11.31 11.36 11.16 11.17 113,741 -0.06(-0.50%)
Aug 18, 2020 11.25 11.31 11.17 11.22 112,438 -0.03(-0.28%)
Aug 17, 2020 11.41 11.43 11.17 11.25 97,352 -0.16(-1.36%)
Aug 14, 2020 11.53 11.53 11.39 11.41 133,173 -0.22(-1.87%)
Aug 13, 2020 11.60 11.63 11.45 11.63 134,716 -0.07(-0.58%)
Aug 12, 2020 11.87 11.89 11.67 11.70 162,669 -0.02(-0.21%)
Aug 11, 2020 11.79 12.01 11.62 11.72 271,158 +0.07(+0.64%)
Aug 10, 2020 11.48 11.83 11.47 11.65 251,068 +0.24(+2.07%)
Aug 07, 2020 11.11 11.41 10.96 11.41 183,837 +0.20(+1.78%)
Aug 06, 2020 10.33 11.26 10.32 11.21 245,618 +0.83(+8.03%)
Aug 05, 2020 10.27 10.41 10.20 10.38 110,141 +0.26(+2.58%)
Aug 04, 2020 9.998 10.12 9.911 10.12 122,764 +0.07(+0.68%)
Aug 03, 2020 9.954 10.13 9.889 10.05 113,348 +0.17(+1.76%)
Jul 31, 2020 9.817 9.948 9.649 9.873 301,892 -0.02(-0.25%)
Jul 30, 2020 10.03 10.05 9.761 9.898 149,847 -0.29(-2.87%)
Jul 29, 2020 10.05 10.22 9.985 10.19 140,324 +0.18(+1.80%)
Jul 28, 2020 10.03 10.13 9.998 10.01 185,883 -0.08(-0.80%)
Jul 27, 2020 9.774 10.15 9.761 10.09 110,096 +0.30(+3.11%)
Jul 24, 2020 9.842 9.929 9.690 9.786 262,487 -0.04(-0.38%)
Jul 23, 2020 9.600 9.842 9.538 9.824 204,901 +0.15(+1.54%)
Jul 22, 2020 9.637 9.792 9.519 9.674 130,687 -0.04(-0.45%)
Jul 21, 2020 9.674 9.880 9.637 9.718 113,567 +0.16(+1.63%)
Jul 20, 2020 9.662 9.761 9.550 9.562 62,673 -0.17(-1.73%)
Jul 17, 2020 9.718 9.886 9.687 9.730 134,621 +0.03(+0.32%)
Jul 16, 2020 9.618 9.718 9.450 9.699 170,057 +0.03(+0.32%)
Jul 15, 2020 9.662 9.780 9.457 9.668 199,760 +0.27(+2.91%)
Jul 14, 2020 9.233 9.407 9.165 9.395 150,957 +0.15(+1.61%)
Jul 13, 2020 9.382 9.419 9.183 9.245 214,421 +0.02(+0.20%)
Jul 10, 2020 9.202 9.283 9.146 9.227 144,271 +0.02(+0.27%)
Jul 09, 2020 9.332 9.426 9.071 9.202 267,880 -0.21(-2.18%)
Jul 08, 2020 9.550 9.600 9.295 9.407 251,494 -0.04(-0.40%)
Jul 07, 2020 9.450 9.575 9.348 9.444 279,951 -0.15(-1.56%)
Jul 06, 2020 9.606 9.656 9.395 9.594 150,288 +0.22(+2.32%)
Jul 02, 2020 9.469 9.582 9.320 9.376 115,320 +0.12(+1.34%)
Jul 01, 2020 9.625 9.681 9.227 9.252 155,921 -0.32(-3.38%)
Jun 30, 2020 9.314 9.606 9.314 9.575 138,777 +0.16(+1.65%)
Jun 29, 2020 9.289 9.662 9.245 9.419 169,484 +0.30(+3.34%)
Jun 26, 2020 9.295 9.295 8.959 9.115 393,570 -0.27(-2.85%)
Jun 25, 2020 9.320 9.395 9.109 9.382 239,371 -0.02(-0.26%)
Jun 24, 2020 9.500 9.531 9.264 9.407 295,988 -0.24(-2.51%)
Jun 23, 2020 9.824 9.926 9.562 9.649 402,802 -0.10(-1.02%)
Jun 22, 2020 9.475 9.867 9.363 9.749 199,279 +0.17(+1.82%)
Jun 19, 2020 9.519 9.749 9.463 9.575 537,681 +0.04(+0.46%)
Jun 18, 2020 9.569 9.724 9.320 9.531 182,773 -0.14(-1.48%)
Jun 17, 2020 10.04 10.04 9.643 9.674 247,934 -0.39(-3.86%)
Jun 16, 2020 9.995 10.27 9.782 10.06 189,288 +0.42(+4.35%)
Jun 15, 2020 9.162 9.745 9.099 9.643 185,299 +0.17(+1.76%)
Jun 12, 2020 9.872 9.872 9.224 9.477 203,084 +0.01(+0.13%)
Jun 11, 2020 9.668 9.866 9.452 9.465 210,476 -0.68(-6.75%)
Jun 10, 2020 10.56 10.56 10.05 10.15 220,374 -0.44(-4.14%)
Jun 09, 2020 10.83 10.85 10.41 10.59 165,128 -0.44(-4.03%)
Jun 08, 2020 11.00 11.11 10.80 11.03 397,464 +0.17(+1.53%)
Jun 05, 2020 10.69 11.00 10.48 10.87 268,401 +0.52(+5.07%)
Jun 04, 2020 9.940 10.38 9.853 10.34 180,966 +0.32(+3.20%)
Jun 03, 2020 10.00 10.17 9.970 10.02 231,802 +0.28(+2.85%)
Jun 02, 2020 9.964 10.03 9.600 9.742 201,866 -0.10(-1.00%)
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.