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 )

5.250 +0.110 (+2.14%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 12, 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 (%)
Feb 27, 2009 8.231 8.461 8.148 8.187 0 -0.17(-2.00%)
Feb 26, 2009 8.677 8.707 8.309 8.354 319,449 -0.19(-2.18%)
Feb 25, 2009 8.849 8.917 8.349 8.540 443,112 -0.36(-4.02%)
Feb 24, 2009 8.403 9.006 8.339 8.898 535,282 +0.68(+8.23%)
Feb 23, 2009 8.653 8.765 8.207 8.221 352,172 -0.38(-4.39%)
Feb 20, 2009 8.922 8.932 8.408 8.599 0 -0.46(-5.09%)
Feb 19, 2009 9.040 9.261 8.932 9.060 424,670 +0.18(+1.99%)
Feb 18, 2009 8.559 9.126 8.559 8.883 637,509 +0.38(+4.44%)
Feb 17, 2009 8.172 8.814 8.172 8.506 775,198 +0.15(+1.76%)
Feb 13, 2009 8.148 8.594 8.148 8.358 595,747 +0.19(+2.34%)
Feb 12, 2009 8.030 8.197 7.735 8.167 313,653 +0.02(+0.24%)
Feb 11, 2009 8.084 8.305 7.947 8.148 333,317 +0.08(+1.03%)
Feb 10, 2009 8.476 8.623 8.006 8.064 369,720 -0.43(-5.08%)
Feb 09, 2009 8.530 8.702 8.358 8.496 334,407 -0.03(-0.40%)
Feb 06, 2009 8.128 8.677 8.084 8.530 302,326 +0.35(+4.32%)
Feb 05, 2009 8.275 8.510 8.123 8.177 478,821 -0.17(-2.00%)
Feb 04, 2009 8.256 8.653 8.256 8.344 263,165 +0.11(+1.37%)
Feb 03, 2009 8.133 8.324 8.045 8.231 381,474 +0.15(+1.82%)
Feb 02, 2009 7.942 8.187 7.849 8.084 355,898 -0.00(-0.06%)
Jan 30, 2009 8.447 8.486 8.055 8.089 0 -0.23(-2.77%)
Jan 29, 2009 8.638 8.756 8.290 8.319 336,290 -0.41(-4.66%)
Jan 28, 2009 8.702 8.819 8.613 8.726 220,186 +0.20(+2.36%)
Jan 27, 2009 8.403 8.736 8.373 8.525 297,424 +0.18(+2.11%)
Jan 26, 2009 8.172 8.559 8.172 8.349 274,560 +0.22(+2.65%)
Jan 23, 2009 8.010 8.324 7.839 8.133 596,247 -0.15(-1.83%)
Jan 22, 2009 8.643 8.751 8.177 8.285 653,468 -0.60(-6.73%)
Jan 21, 2009 8.358 8.903 8.251 8.883 517,684 +0.69(+8.37%)
Jan 20, 2009 8.613 8.770 8.148 8.197 553,404 -0.57(-6.54%)
Jan 16, 2009 9.162 9.261 8.564 8.770 0 -0.31(-3.45%)
Jan 15, 2009 8.594 9.143 8.329 9.084 516,858 +0.47(+5.46%)
Jan 14, 2009 8.824 8.824 8.589 8.613 409,626 -0.46(-5.03%)
Jan 13, 2009 8.844 9.128 8.844 9.069 423,442 +0.21(+2.38%)
Jan 12, 2009 8.589 8.996 8.466 8.859 412,359 +0.28(+3.26%)
Jan 09, 2009 9.113 9.113 8.550 8.579 385,174 -0.58(-6.32%)
Jan 08, 2009 8.609 9.167 8.471 9.158 456,820 +0.45(+5.18%)
Jan 07, 2009 8.829 8.917 8.601 8.707 442,849 -0.25(-2.84%)
Jan 06, 2009 8.912 9.246 8.751 8.961 713,713 +0.11(+1.27%)
Jan 05, 2009 8.878 8.878 8.530 8.849 438,432 +0.03(+0.39%)
Jan 02, 2009 8.888 8.898 8.599 8.814 0 -0.10(-1.10%)
Jan 01, 2009 8.662 9.020 8.613 8.912 0 +0.00(+0.00%)
Dec 31, 2008 8.662 9.020 8.613 8.912 266,609 +0.25(+2.89%)
Dec 30, 2008 8.324 8.702 8.167 8.662 282,126 +0.47(+5.75%)
Dec 29, 2008 8.476 8.476 8.010 8.192 201,952 -0.30(-3.52%)
Dec 26, 2008 8.143 8.501 8.143 8.491 0 +0.22(+2.67%)
Dec 24, 2008 8.187 8.412 8.079 8.270 128,981 +0.07(+0.84%)
Dec 23, 2008 8.721 8.721 8.104 8.202 394,541 -0.28(-3.35%)
Dec 22, 2008 8.569 8.741 8.064 8.486 506,453 +0.02(+0.23%)
Dec 19, 2008 8.726 8.883 8.393 8.466 828,843 -0.04(-0.46%)
Dec 18, 2008 9.187 9.187 8.403 8.506 554,214 -0.65(-7.12%)
Dec 17, 2008 8.844 9.314 8.599 9.158 657,328 +0.04(+0.43%)
Dec 16, 2008 8.393 9.153 8.270 9.118 651,763 +0.91(+11.04%)
Dec 15, 2008 8.285 8.422 7.957 8.211 446,553 -0.01(-0.18%)
Dec 12, 2008 7.525 8.270 7.393 8.226 0 +0.51(+6.68%)
Dec 11, 2008 8.192 8.334 7.604 7.711 514,908 -0.71(-8.44%)
Dec 10, 2008 8.118 8.481 7.961 8.422 513,386 +0.36(+4.44%)
Dec 09, 2008 8.280 8.687 7.971 8.064 450,749 -0.32(-3.80%)
Dec 08, 2008 8.099 8.457 7.976 8.383 481,930 +0.47(+5.95%)
Dec 05, 2008 7.241 7.966 6.868 7.912 0 +0.52(+7.10%)
Dec 04, 2008 7.653 7.922 7.202 7.388 514,496 -0.39(-4.98%)
Dec 03, 2008 7.481 7.854 6.986 7.775 538,172 +0.43(+5.80%)
Dec 02, 2008 6.858 7.354 6.702 7.349 741,671 +0.55(+8.08%)
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.