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 (%)
Sep 30, 2020 9.491 9.636 9.309 9.353 250,582 -0.08(-0.87%)
Sep 29, 2020 9.466 9.491 9.284 9.435 162,695 -0.04(-0.46%)
Sep 28, 2020 9.309 9.667 9.309 9.479 388,083 +0.29(+3.15%)
Sep 25, 2020 9.177 9.302 9.170 9.189 94,280 -0.11(-1.15%)
Sep 24, 2020 9.183 9.453 9.089 9.296 145,337 +0.16(+1.79%)
Sep 23, 2020 9.435 9.608 9.120 9.133 152,328 -0.36(-3.84%)
Sep 22, 2020 9.409 9.674 9.271 9.497 180,005 +0.09(+0.94%)
Sep 21, 2020 9.818 9.818 9.252 9.409 206,794 -0.64(-6.32%)
Sep 18, 2020 10.33 10.33 9.938 10.04 442,627 -0.17(-1.66%)
Sep 17, 2020 9.957 10.31 9.919 10.21 171,976 +0.15(+1.50%)
Sep 16, 2020 10.11 10.28 10.04 10.06 180,089 +0.12(+1.19%)
Sep 15, 2020 10.29 10.30 9.939 9.945 68,364 -0.29(-2.81%)
Sep 14, 2020 10.24 10.29 10.15 10.23 93,365 +0.07(+0.68%)
Sep 11, 2020 10.05 10.36 10.03 10.16 112,608 +0.12(+1.24%)
Sep 10, 2020 10.58 10.58 10.03 10.04 151,215 -0.54(-5.08%)
Sep 09, 2020 10.66 10.73 10.49 10.58 142,046 -0.01(-0.12%)
Sep 08, 2020 10.79 10.83 10.41 10.59 134,267 -0.34(-3.09%)
Sep 04, 2020 10.91 11.07 10.71 10.93 168,191 +0.16(+1.45%)
Sep 03, 2020 10.92 10.94 10.63 10.77 149,486 -0.14(-1.32%)
Sep 02, 2020 10.83 10.93 10.69 10.91 83,754 +0.06(+0.58%)
Sep 01, 2020 10.50 10.86 10.49 10.85 86,282 +0.28(+2.66%)
Aug 31, 2020 10.84 10.88 10.56 10.57 166,384 -0.31(-2.87%)
Aug 28, 2020 10.86 10.89 10.68 10.88 96,750 +0.08(+0.75%)
Aug 27, 2020 10.91 10.93 10.73 10.80 125,376 -0.03(-0.23%)
Aug 26, 2020 11.12 11.23 10.80 10.83 122,835 -0.39(-3.45%)
Aug 25, 2020 11.36 11.36 11.17 11.21 140,656 -0.04(-0.33%)
Aug 24, 2020 11.24 11.36 11.08 11.25 126,215 +0.18(+1.64%)
Aug 21, 2020 11.05 11.17 10.93 11.07 146,406 -0.12(-1.06%)
Aug 20, 2020 11.07 11.21 11.03 11.19 108,675 -0.02(-0.22%)
Aug 19, 2020 11.36 11.41 11.21 11.21 113,277 -0.06(-0.50%)
Aug 18, 2020 11.30 11.35 11.21 11.27 111,980 -0.03(-0.28%)
Aug 17, 2020 11.46 11.48 11.22 11.30 96,955 -0.16(-1.36%)
Aug 14, 2020 11.57 11.58 11.43 11.46 132,630 -0.22(-1.87%)
Aug 13, 2020 11.64 11.68 11.50 11.67 134,167 -0.07(-0.59%)
Aug 12, 2020 11.92 11.94 11.72 11.74 162,006 -0.02(-0.21%)
Aug 11, 2020 11.84 12.05 11.67 11.77 270,052 +0.07(+0.64%)
Aug 10, 2020 11.52 11.88 11.52 11.69 250,044 +0.24(+2.07%)
Aug 07, 2020 11.16 11.46 11.00 11.46 183,088 +0.20(+1.78%)
Aug 06, 2020 10.37 11.31 10.36 11.26 244,617 +0.84(+8.03%)
Aug 05, 2020 10.31 10.45 10.24 10.42 109,692 +0.26(+2.58%)
Aug 04, 2020 10.04 10.16 9.951 10.16 122,263 +0.07(+0.68%)
Aug 03, 2020 9.995 10.18 9.929 10.09 112,886 +0.17(+1.76%)
Jul 31, 2020 9.858 9.989 9.689 9.914 300,662 -0.02(-0.25%)
Jul 30, 2020 10.07 10.09 9.801 9.939 149,237 -0.29(-2.87%)
Jul 29, 2020 10.09 10.26 10.03 10.23 139,752 +0.18(+1.80%)
Jul 28, 2020 10.08 10.17 10.04 10.05 185,125 -0.08(-0.80%)
Jul 27, 2020 9.814 10.19 9.801 10.13 109,647 +0.31(+3.11%)
Jul 24, 2020 9.882 9.970 9.730 9.826 261,417 -0.04(-0.38%)
Jul 23, 2020 9.639 9.882 9.577 9.864 204,065 +0.15(+1.54%)
Jul 22, 2020 9.676 9.833 9.558 9.714 130,154 -0.04(-0.45%)
Jul 21, 2020 9.714 9.920 9.676 9.758 113,104 +0.16(+1.63%)
Jul 20, 2020 9.701 9.801 9.589 9.602 62,418 -0.17(-1.73%)
Jul 17, 2020 9.758 9.926 9.726 9.770 134,072 +0.03(+0.32%)
Jul 16, 2020 9.658 9.758 9.489 9.739 169,363 +0.03(+0.32%)
Jul 15, 2020 9.701 9.820 9.495 9.708 198,946 +0.27(+2.91%)
Jul 14, 2020 9.271 9.445 9.202 9.433 150,342 +0.15(+1.61%)
Jul 13, 2020 9.421 9.458 9.221 9.283 213,546 +0.02(+0.20%)
Jul 10, 2020 9.239 9.321 9.183 9.264 143,683 +0.02(+0.27%)
Jul 09, 2020 9.371 9.464 9.108 9.239 266,788 -0.21(-2.18%)
Jul 08, 2020 9.589 9.639 9.333 9.445 250,468 -0.04(-0.40%)
Jul 07, 2020 9.489 9.614 9.386 9.483 278,810 -0.15(-1.56%)
Jul 06, 2020 9.645 9.695 9.433 9.633 149,675 +0.22(+2.32%)
Jul 02, 2020 9.508 9.622 9.358 9.414 114,850 +0.12(+1.34%)
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.