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 )

5.350 -0.730 (-12.01%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 29, 2005 8.001 8.084 7.888 7.971 216,019 -0.00(-0.06%)
Apr 28, 2005 7.981 8.069 7.854 7.976 291,085 -0.06(-0.79%)
Apr 27, 2005 7.966 8.202 7.898 8.040 239,681 +0.02(+0.31%)
Apr 26, 2005 8.260 8.260 7.942 8.015 278,030 -0.33(-3.94%)
Apr 25, 2005 8.148 8.354 7.991 8.344 241,109 +0.20(+2.47%)
Apr 22, 2005 8.363 8.408 8.050 8.143 299,244 -0.25(-3.04%)
Apr 21, 2005 8.334 8.515 8.314 8.398 268,646 +0.13(+1.60%)
Apr 20, 2005 8.403 8.481 8.265 8.265 232,541 -0.14(-1.69%)
Apr 19, 2005 8.393 8.555 8.319 8.408 328,414 +0.01(+0.18%)
Apr 18, 2005 8.236 8.457 8.143 8.393 152,172 +0.23(+2.76%)
Apr 15, 2005 8.452 8.452 8.162 8.167 204,799 -0.28(-3.31%)
Apr 14, 2005 8.481 8.520 8.442 8.447 326,374 -0.02(-0.23%)
Apr 13, 2005 8.535 8.555 8.461 8.466 316,583 -0.14(-1.65%)
Apr 12, 2005 8.285 8.609 8.236 8.609 206,839 +0.27(+3.29%)
Apr 11, 2005 8.457 8.530 8.324 8.334 206,839 -0.10(-1.16%)
Apr 08, 2005 8.633 8.633 8.422 8.432 124,634 -0.14(-1.60%)
Apr 07, 2005 8.496 8.682 8.408 8.569 88,733 +0.11(+1.33%)
Apr 06, 2005 8.520 8.628 8.457 8.457 175,018 +0.01(+0.17%)
Apr 05, 2005 8.432 8.520 8.368 8.442 148,908 +0.07(+0.82%)
Apr 04, 2005 8.211 8.398 8.069 8.373 166,654 +0.16(+1.97%)
Apr 01, 2005 8.211 8.383 8.113 8.211 187,053 -0.05(-0.65%)
Mar 31, 2005 8.300 8.373 8.182 8.265 171,142 -0.09(-1.11%)
Mar 30, 2005 8.104 8.358 8.104 8.358 119,738 +0.27(+3.33%)
Mar 29, 2005 8.202 8.378 8.069 8.089 178,689 -0.11(-1.32%)
Mar 28, 2005 8.363 8.432 8.187 8.197 125,450 -0.18(-2.11%)
Mar 24, 2005 8.427 8.452 8.324 8.373 146,664 -0.01(-0.18%)
Mar 23, 2005 8.442 8.452 8.324 8.388 141,360 -0.10(-1.21%)
Mar 22, 2005 8.604 8.687 8.486 8.491 134,425 -0.15(-1.70%)
Mar 21, 2005 8.530 8.667 8.530 8.638 181,953 +0.04(+0.51%)
Mar 18, 2005 8.844 8.844 8.579 8.594 583,190 -0.17(-1.90%)
Mar 17, 2005 8.677 8.785 8.559 8.760 117,698 +0.12(+1.42%)
Mar 16, 2005 8.746 8.746 8.555 8.638 139,321 -0.11(-1.29%)
Mar 15, 2005 8.775 8.922 8.746 8.751 128,305 +0.04(+0.51%)
Mar 14, 2005 8.658 8.741 8.638 8.707 148,092 +0.05(+0.57%)
Mar 11, 2005 8.579 8.677 8.579 8.658 162,575 +0.01(+0.17%)
Mar 10, 2005 8.653 8.721 8.579 8.643 174,814 -0.06(-0.68%)
Mar 09, 2005 8.530 8.746 8.481 8.702 204,799 +0.07(+0.85%)
Mar 08, 2005 8.677 8.726 8.579 8.628 177,874 -0.07(-0.79%)
Mar 07, 2005 8.457 8.819 8.457 8.697 123,206 -0.00(-0.06%)
Mar 04, 2005 8.604 8.810 8.481 8.702 73,434 +0.13(+1.54%)
Mar 03, 2005 8.545 8.599 8.412 8.569 226,422 +0.02(+0.29%)
Mar 02, 2005 8.633 8.741 8.520 8.545 131,365 -0.16(-1.86%)
Mar 01, 2005 8.530 8.741 8.520 8.707 155,231 +0.23(+2.66%)
Feb 28, 2005 8.476 8.481 8.280 8.481 210,919 +0.00(+0.06%)
Feb 25, 2005 8.177 8.481 8.177 8.476 182,565 +0.25(+3.04%)
Feb 24, 2005 8.006 8.226 7.912 8.226 112,599 +0.22(+2.69%)
Feb 23, 2005 8.064 8.236 7.893 8.010 158,903 -0.08(-0.97%)
Feb 22, 2005 8.236 8.260 8.050 8.089 176,242 -0.21(-2.54%)
Feb 18, 2005 8.290 8.398 8.187 8.300 98,932 +0.01(+0.18%)
Feb 17, 2005 8.437 8.486 8.260 8.285 155,027 -0.14(-1.69%)
Feb 16, 2005 8.221 8.491 8.221 8.427 136,261 +0.15(+1.78%)
Feb 15, 2005 8.172 8.393 8.153 8.280 182,361 +0.11(+1.32%)
Feb 14, 2005 8.192 8.334 8.118 8.172 190,521 -0.02(-0.24%)
Feb 11, 2005 8.015 8.260 7.868 8.192 184,809 +0.14(+1.77%)
Feb 10, 2005 8.089 8.128 7.947 8.050 222,342 -0.09(-1.08%)
Feb 09, 2005 8.187 8.309 8.069 8.138 216,426 -0.10(-1.25%)
Feb 08, 2005 8.334 8.349 8.211 8.241 150,336 -0.16(-1.87%)
Feb 07, 2005 8.388 8.398 8.280 8.398 167,674 +0.01(+0.12%)
Feb 04, 2005 8.236 8.412 8.099 8.388 205,003 +0.10(+1.24%)
Feb 03, 2005 8.349 8.383 8.187 8.285 181,341 -0.14(-1.63%)
Feb 02, 2005 8.344 8.422 8.251 8.422 250,288 +0.08(+0.94%)
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.