Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.450 +0.040 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 6.842 6.916 6.645 6.709 217,064 -0.15(-2.22%)
Oct 29, 2009 6.936 6.990 6.788 6.862 183,174 -0.02(-0.29%)
Oct 28, 2009 6.946 7.078 6.862 6.882 215,359 -0.11(-1.55%)
Oct 27, 2009 7.182 7.374 6.980 6.990 176,811 -0.20(-2.81%)
Oct 26, 2009 7.325 7.487 7.054 7.192 200,332 -0.15(-2.01%)
Oct 23, 2009 7.413 7.461 7.339 7.339 314,136 +0.00(+0.00%)
Oct 22, 2009 7.078 7.359 6.985 7.339 179,040 +0.29(+4.05%)
Oct 21, 2009 7.177 7.428 7.034 7.054 172,059 -0.12(-1.71%)
Oct 20, 2009 7.123 7.231 7.108 7.177 133,700 -0.24(-3.25%)
Oct 19, 2009 7.379 7.482 7.310 7.418 91,292 +0.09(+1.21%)
Oct 16, 2009 7.354 7.398 7.192 7.329 214,827 -0.10(-1.39%)
Oct 15, 2009 7.487 7.536 7.339 7.433 235,136 -0.10(-1.31%)
Oct 14, 2009 7.585 7.585 7.438 7.531 145,282 +0.06(+0.86%)
Oct 13, 2009 7.654 7.669 7.300 7.467 168,581 -0.20(-2.57%)
Oct 12, 2009 7.753 7.802 7.620 7.664 148,043 -0.04(-0.51%)
Oct 09, 2009 7.482 7.728 7.482 7.704 188,251 +0.17(+2.22%)
Oct 08, 2009 7.428 7.620 7.334 7.536 231,591 +0.20(+2.75%)
Oct 07, 2009 7.261 7.344 7.182 7.334 78,500 +0.03(+0.40%)
Oct 06, 2009 7.167 7.354 7.108 7.305 154,312 +0.18(+2.49%)
Oct 05, 2009 7.019 7.142 6.882 7.128 179,584 +0.16(+2.33%)
Oct 02, 2009 6.891 7.138 6.827 6.965 198,676 +0.03(+0.43%)
Oct 01, 2009 7.118 7.118 6.862 6.936 231,179 -0.20(-2.83%)
Sep 30, 2009 7.453 7.453 7.039 7.138 250,903 -0.29(-3.91%)
Sep 29, 2009 7.669 7.669 7.413 7.428 119,616 -0.22(-2.83%)
Sep 28, 2009 7.334 7.689 7.251 7.645 150,728 +0.38(+5.29%)
Sep 25, 2009 7.295 7.339 7.138 7.261 155,119 -0.03(-0.47%)
Sep 24, 2009 7.413 7.428 7.191 7.295 236,050 -0.11(-1.46%)
Sep 23, 2009 7.699 7.708 7.384 7.403 245,395 -0.32(-4.14%)
Sep 22, 2009 7.792 7.792 7.585 7.723 128,463 -0.01(-0.19%)
Sep 21, 2009 7.679 7.822 7.566 7.738 121,832 -0.02(-0.32%)
Sep 18, 2009 7.718 7.876 7.679 7.763 618,930 +0.06(+0.83%)
Sep 17, 2009 7.654 7.738 7.541 7.699 133,566 +0.24(+3.17%)
Sep 16, 2009 7.482 7.640 7.349 7.462 262,365 +0.04(+0.53%)
Sep 15, 2009 7.576 7.669 7.236 7.423 244,207 -0.19(-2.52%)
Sep 14, 2009 7.443 7.669 7.393 7.615 190,463 +0.14(+1.84%)
Sep 11, 2009 7.649 7.708 7.398 7.477 125,420 -0.16(-2.13%)
Sep 10, 2009 7.590 7.649 7.403 7.640 332,857 +0.06(+0.84%)
Sep 09, 2009 7.261 7.615 7.227 7.576 244,656 +0.25(+3.43%)
Sep 08, 2009 7.418 7.482 7.246 7.325 214,522 -0.01(-0.13%)
Sep 04, 2009 7.211 7.398 7.014 7.334 158,020 +0.09(+1.29%)
Sep 03, 2009 7.236 7.364 7.029 7.241 124,073 +0.06(+0.89%)
Sep 02, 2009 6.901 7.389 6.891 7.177 723,063 +0.28(+3.99%)
Sep 01, 2009 7.256 7.256 6.842 6.901 485,225 -0.47(-6.41%)
Aug 31, 2009 7.182 7.398 7.113 7.374 248,327 +0.11(+1.56%)
Aug 28, 2009 7.497 7.497 7.187 7.261 137,914 -0.19(-2.58%)
Aug 27, 2009 7.462 7.497 7.221 7.453 125,074 -0.04(-0.59%)
Aug 26, 2009 7.541 7.581 7.384 7.497 161,420 -0.07(-0.98%)
Aug 25, 2009 7.605 7.738 7.497 7.571 126,385 +0.03(+0.39%)
Aug 24, 2009 7.871 7.871 7.517 7.541 149,386 -0.25(-3.16%)
Aug 21, 2009 7.536 7.832 7.492 7.787 289,859 +0.36(+4.84%)
Aug 20, 2009 7.428 7.502 7.295 7.428 100,568 +0.00(+0.07%)
Aug 19, 2009 7.192 7.502 7.059 7.423 185,772 +0.16(+2.24%)
Aug 18, 2009 7.211 7.418 7.157 7.261 245,454 +0.05(+0.68%)
Aug 17, 2009 7.098 7.251 7.005 7.211 282,109 -0.06(-0.81%)
Aug 14, 2009 7.423 7.467 7.108 7.270 273,258 -0.22(-2.96%)
Aug 13, 2009 7.507 7.521 7.329 7.492 103,782 -0.01(-0.13%)
Aug 12, 2009 7.078 7.620 7.078 7.502 254,572 +0.45(+6.42%)
Aug 11, 2009 7.246 7.285 6.955 7.049 176,051 -0.20(-2.72%)
Aug 10, 2009 7.192 7.285 7.014 7.246 193,518 +0.03(+0.41%)
Aug 07, 2009 6.852 7.384 6.744 7.216 286,528 +0.51(+7.56%)
Aug 06, 2009 7.103 7.216 6.685 6.709 309,159 -0.44(-6.13%)
Aug 05, 2009 7.615 7.615 7.024 7.147 356,512 -0.51(-6.62%)
Aug 04, 2009 7.384 7.753 7.384 7.654 198,010 +0.23(+3.12%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.