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 (%)
Sep 29, 2023 5.260 5.420 5.240 5.410 196,509 +0.20(+3.84%)
Sep 28, 2023 5.270 5.340 5.190 5.210 170,308 -0.05(-0.95%)
Sep 27, 2023 5.200 5.290 5.130 5.260 147,251 +0.07(+1.35%)
Sep 26, 2023 5.170 5.255 5.140 5.190 179,147 -0.01(-0.19%)
Sep 25, 2023 5.130 5.200 5.080 5.200 141,166 +0.02(+0.39%)
Sep 22, 2023 5.210 5.270 5.150 5.180 162,187 -0.04(-0.77%)
Sep 21, 2023 5.440 5.440 5.220 5.220 116,529 -0.22(-4.04%)
Sep 20, 2023 5.320 5.590 5.320 5.440 135,456 +0.16(+3.03%)
Sep 19, 2023 5.150 5.280 5.100 5.280 223,024 +0.12(+2.33%)
Sep 18, 2023 5.240 5.290 5.120 5.160 249,760 -0.08(-1.53%)
Sep 15, 2023 5.360 5.370 5.230 5.240 483,995 -0.12(-2.24%)
Sep 14, 2023 5.370 5.490 5.350 5.360 243,866 +0.07(+1.32%)
Sep 13, 2023 5.470 5.490 5.220 5.290 307,219 -0.20(-3.64%)
Sep 12, 2023 5.630 5.660 5.465 5.490 196,170 -0.16(-2.83%)
Sep 11, 2023 5.600 5.715 5.600 5.650 126,728 +0.06(+1.07%)
Sep 08, 2023 5.530 5.610 5.460 5.590 167,543 +0.04(+0.72%)
Sep 07, 2023 5.630 5.700 5.510 5.550 436,160 -0.09(-1.60%)
Sep 06, 2023 5.810 5.970 5.580 5.640 299,123 -0.18(-3.09%)
Sep 05, 2023 5.570 5.830 5.500 5.820 563,603 +0.62(+11.92%)
Sep 01, 2023 5.060 5.230 5.060 5.200 221,194 +0.17(+3.38%)
Aug 31, 2023 5.060 5.160 5.020 5.030 110,736 -0.01(-0.20%)
Aug 30, 2023 5.130 5.170 5.030 5.040 178,481 -0.09(-1.75%)
Aug 29, 2023 5.100 5.160 5.080 5.130 81,469 +0.04(+0.79%)
Aug 28, 2023 5.130 5.220 5.080 5.090 209,588 -0.02(-0.39%)
Aug 25, 2023 5.150 5.180 5.080 5.110 108,164 +0.00(+0.00%)
Aug 24, 2023 5.150 5.180 5.055 5.110 155,124 -0.05(-0.97%)
Aug 23, 2023 5.090 5.230 5.089 5.160 166,844 +0.06(+1.18%)
Aug 22, 2023 5.050 5.190 5.000 5.100 304,435 +0.08(+1.59%)
Aug 21, 2023 5.010 5.060 4.900 5.020 200,909 +0.03(+0.60%)
Aug 18, 2023 5.160 5.195 4.990 4.990 347,007 -0.23(-4.41%)
Aug 17, 2023 5.060 5.240 5.060 5.220 210,976 +0.14(+2.76%)
Aug 16, 2023 5.000 5.370 5.000 5.080 231,320 +0.09(+1.80%)
Aug 15, 2023 5.080 5.140 4.970 4.990 265,122 -0.13(-2.54%)
Aug 14, 2023 5.250 5.290 5.070 5.120 208,337 -0.15(-2.85%)
Aug 11, 2023 5.200 5.400 5.200 5.270 335,358 +0.03(+0.57%)
Aug 10, 2023 5.100 5.270 4.990 5.240 356,510 +0.16(+3.15%)
Aug 09, 2023 6.000 6.000 4.905 5.080 522,767 -1.29(-20.25%)
Aug 08, 2023 6.540 6.540 6.330 6.370 139,583 -0.19(-2.90%)
Aug 07, 2023 6.550 6.610 6.450 6.560 97,950 -0.01(-0.15%)
Aug 04, 2023 6.600 6.726 6.550 6.570 89,627 +0.03(+0.46%)
Aug 03, 2023 6.550 6.715 6.520 6.540 121,410 -0.06(-0.91%)
Aug 02, 2023 6.700 6.700 6.560 6.600 116,228 -0.18(-2.65%)
Aug 01, 2023 6.890 6.960 6.730 6.780 160,053 -0.14(-2.02%)
Jul 31, 2023 6.860 6.970 6.860 6.920 117,638 +0.04(+0.58%)
Jul 28, 2023 6.840 6.940 6.800 6.880 130,481 +0.10(+1.47%)
Jul 27, 2023 7.070 7.090 6.760 6.780 254,478 -0.30(-4.24%)
Jul 26, 2023 7.000 7.170 7.000 7.080 139,875 +0.08(+1.14%)
Jul 25, 2023 6.820 7.050 6.795 7.000 244,248 +0.14(+2.04%)
Jul 24, 2023 6.730 6.870 6.620 6.860 149,953 +0.15(+2.24%)
Jul 21, 2023 6.610 6.710 6.540 6.710 187,031 +0.15(+2.29%)
Jul 20, 2023 6.660 6.660 6.510 6.560 195,718 -0.08(-1.20%)
Jul 19, 2023 6.460 6.640 6.460 6.640 155,910 +0.17(+2.63%)
Jul 18, 2023 6.580 6.750 6.460 6.470 206,235 -0.11(-1.67%)
Jul 17, 2023 6.660 6.700 6.520 6.580 224,765 -0.13(-1.94%)
Jul 14, 2023 6.690 6.760 6.540 6.710 212,905 +0.06(+0.90%)
Jul 13, 2023 6.610 6.720 6.555 6.650 205,977 +0.06(+0.91%)
Jul 12, 2023 6.620 6.720 6.530 6.590 214,352 +0.08(+1.23%)
Jul 11, 2023 6.490 6.525 6.395 6.510 234,037 +0.03(+0.46%)
Jul 10, 2023 6.580 6.690 6.450 6.480 181,162 -0.12(-1.82%)
Jul 07, 2023 6.350 6.650 6.340 6.600 449,717 +0.24(+3.77%)
Jul 06, 2023 6.520 6.540 6.310 6.360 240,790 -0.21(-3.20%)
Jul 05, 2023 6.820 6.820 6.540 6.570 332,298 -0.30(-4.37%)
Jul 03, 2023 6.650 6.890 6.640 6.870 218,940 +0.20(+3.00%)
Jun 30, 2023 6.900 6.910 6.605 6.670 280,404 -0.15(-2.20%)
Jun 29, 2023 6.700 6.830 6.680 6.820 279,190 +0.16(+2.40%)
Jun 28, 2023 6.650 6.680 6.530 6.660 270,376 +0.00(+0.00%)
Jun 27, 2023 6.650 6.730 6.552 6.660 315,459 +0.02(+0.30%)
Jun 26, 2023 6.650 6.750 6.590 6.640 257,282 +0.01(+0.15%)
Jun 23, 2023 6.400 6.650 6.330 6.630 881,285 +0.13(+2.00%)
Jun 22, 2023 6.260 6.560 6.210 6.500 457,814 +0.21(+3.34%)
Jun 21, 2023 5.970 6.300 5.910 6.290 559,779 +0.29(+4.83%)
Jun 20, 2023 6.000 6.150 5.870 6.000 1,115,693 +0.00(+0.00%)
Jun 16, 2023 6.240 6.240 5.850 6.000 8,427,146 -0.20(-3.23%)
Jun 15, 2023 6.310 6.334 6.065 6.200 706,495 -1.66(-21.12%)
May 08, 2023 9.257 9.286 7.644 7.860 467,530 -1.41(-15.18%)
May 05, 2023 9.227 9.336 9.178 9.267 78,761 +0.18(+1.95%)
May 04, 2023 9.021 9.139 8.809 9.090 107,343 +0.00(+0.00%)
May 03, 2023 9.188 9.375 9.090 9.090 119,028 -0.03(-0.32%)
May 02, 2023 9.149 9.159 8.903 9.119 91,025 -0.07(-0.75%)
May 01, 2023 9.227 9.338 9.070 9.188 124,359 -0.04(-0.43%)
Apr 28, 2023 9.060 9.276 9.060 9.227 113,627 +0.13(+1.41%)
Apr 27, 2023 8.814 9.100 8.796 9.100 120,143 +0.30(+3.47%)
Apr 26, 2023 8.824 8.883 8.726 8.795 112,333 -0.09(-1.00%)
Apr 25, 2023 8.854 8.932 8.755 8.883 171,071 -0.03(-0.33%)
Apr 24, 2023 8.844 8.962 8.840 8.913 134,823 +0.06(+0.67%)
Apr 21, 2023 8.952 8.952 8.765 8.854 114,298 -0.11(-1.21%)
Apr 20, 2023 8.981 9.060 8.849 8.962 138,248 -0.06(-0.65%)
Apr 19, 2023 8.972 9.050 8.942 9.021 99,222 -0.02(-0.22%)
Apr 18, 2023 9.178 9.213 8.942 9.040 96,355 -0.09(-0.97%)
Apr 17, 2023 8.991 9.159 8.991 9.129 148,659 +0.17(+1.87%)
Apr 14, 2023 9.031 9.070 8.883 8.962 148,585 +0.00(+0.00%)
Apr 13, 2023 8.804 9.031 8.775 8.962 154,439 +0.17(+1.90%)
Apr 12, 2023 9.100 9.100 8.765 8.795 169,493 -0.28(-3.04%)
Apr 11, 2023 9.060 9.168 9.040 9.070 130,992 +0.09(+0.99%)
Apr 10, 2023 8.863 9.080 8.854 8.981 126,143 +0.13(+1.44%)
Apr 06, 2023 8.775 8.932 8.736 8.854 100,708 +0.10(+1.12%)
Apr 05, 2023 8.824 8.824 8.647 8.755 119,450 -0.10(-1.11%)
Apr 04, 2023 9.100 9.104 8.775 8.854 171,745 -0.25(-2.70%)
Apr 03, 2023 9.021 9.188 8.952 9.100 192,546 +0.12(+1.31%)
Mar 31, 2023 8.922 8.981 8.785 8.981 241,517 +0.18(+2.01%)
Mar 30, 2023 9.011 9.060 8.755 8.804 128,935 -0.17(-1.86%)
Mar 29, 2023 8.903 9.090 8.893 8.972 143,765 +0.11(+1.22%)
Mar 28, 2023 8.755 8.893 8.647 8.863 195,918 +0.15(+1.69%)
Mar 27, 2023 8.637 8.883 8.588 8.716 180,822 +0.18(+2.07%)
Mar 24, 2023 8.440 8.696 8.421 8.539 162,197 +0.08(+0.93%)
Mar 23, 2023 8.677 8.854 8.440 8.460 170,346 -0.18(-2.05%)
Mar 22, 2023 8.724 8.841 8.572 8.637 302,203 -0.05(-0.56%)
Mar 21, 2023 8.812 8.957 8.657 8.686 296,443 +0.02(+0.22%)
Mar 20, 2023 8.773 8.831 8.598 8.666 236,953 -0.04(-0.45%)
Mar 17, 2023 9.306 9.325 8.452 8.705 751,548 -0.68(-7.23%)
Mar 16, 2023 9.752 9.800 8.724 9.384 383,349 -0.51(-5.19%)
Mar 15, 2023 10.25 10.25 9.829 9.897 195,647 -0.47(-4.49%)
Mar 14, 2023 10.67 10.74 10.20 10.36 240,427 -0.06(-0.56%)
Mar 13, 2023 10.64 10.73 10.39 10.42 170,909 -0.39(-3.59%)
Mar 10, 2023 11.00 11.00 10.62 10.81 160,176 -0.28(-2.54%)
Mar 09, 2023 11.27 11.28 10.99 11.09 91,434 -0.16(-1.38%)
Mar 08, 2023 11.15 11.26 10.99 11.24 91,056 +0.09(+0.78%)
Mar 07, 2023 10.97 11.21 10.88 11.16 188,565 +0.16(+1.41%)
Mar 06, 2023 11.55 11.55 10.88 11.00 282,943 -0.55(-4.78%)
Mar 03, 2023 11.48 11.67 11.36 11.55 78,864 +0.16(+1.45%)
Mar 02, 2023 11.36 11.41 11.24 11.39 56,303 -0.07(-0.59%)
Mar 01, 2023 11.26 11.50 11.17 11.46 82,183 +0.19(+1.72%)
Feb 28, 2023 11.02 11.29 10.95 11.26 206,768 +0.22(+2.02%)
Feb 27, 2023 11.24 11.31 11.01 11.04 69,733 -0.16(-1.47%)
Feb 24, 2023 11.24 11.31 11.08 11.21 86,798 -0.18(-1.62%)
Feb 23, 2023 11.48 11.49 11.18 11.39 89,834 +0.00(+0.00%)
Feb 22, 2023 11.37 11.43 11.28 11.39 98,982 +0.05(+0.43%)
Feb 21, 2023 11.60 11.62 11.24 11.34 79,986 -0.40(-3.39%)
Feb 17, 2023 11.67 11.94 11.65 11.74 207,990 +0.08(+0.67%)
Feb 16, 2023 11.38 11.71 11.35 11.66 90,502 +0.09(+0.75%)
Feb 15, 2023 11.41 11.57 11.35 11.57 57,158 +0.06(+0.51%)
Feb 14, 2023 11.44 11.59 11.29 11.52 85,004 +0.04(+0.34%)
Feb 13, 2023 11.30 11.49 11.19 11.48 101,002 +0.18(+1.63%)
Feb 10, 2023 11.21 11.34 11.06 11.29 122,017 +0.07(+0.60%)
Feb 09, 2023 11.68 11.69 11.22 11.23 144,043 -0.33(-2.85%)
Feb 08, 2023 11.83 11.83 11.45 11.55 105,962 -0.38(-3.17%)
Feb 07, 2023 11.76 11.97 11.70 11.93 124,756 +0.10(+0.82%)
Feb 06, 2023 11.95 11.99 11.75 11.84 113,314 -0.19(-1.61%)
Feb 03, 2023 11.85 12.10 11.77 12.03 204,403 +0.07(+0.57%)
Feb 02, 2023 11.94 12.01 11.78 11.96 161,061 -0.02(-0.16%)
Feb 01, 2023 11.79 12.13 11.71 11.98 114,646 +0.22(+1.90%)
Jan 31, 2023 11.36 11.79 11.19 11.76 173,882 +0.41(+3.59%)
Jan 30, 2023 11.23 11.44 11.23 11.35 73,659 +0.02(+0.17%)
Jan 27, 2023 11.40 11.48 11.32 11.33 70,782 -0.07(-0.60%)
Jan 26, 2023 11.39 11.40 11.26 11.40 52,252 +0.03(+0.26%)
Jan 25, 2023 11.28 11.37 11.17 11.37 54,612 -0.01(-0.09%)
Jan 24, 2023 11.33 11.45 11.19 11.38 52,652 +0.04(+0.34%)
Jan 23, 2023 11.24 11.40 11.21 11.34 61,072 +0.11(+0.95%)
Jan 20, 2023 11.18 11.27 10.95 11.24 162,975 +0.11(+0.96%)
Jan 19, 2023 11.20 11.20 10.91 11.13 100,016 -0.11(-0.95%)
Jan 18, 2023 11.47 11.55 11.07 11.24 168,966 -0.14(-1.19%)
Jan 17, 2023 11.46 11.51 11.22 11.37 88,015 -0.07(-0.59%)
Jan 13, 2023 11.42 11.55 11.30 11.44 92,546 +0.03(+0.25%)
Jan 12, 2023 11.44 11.50 11.24 11.41 109,924 +0.01(+0.09%)
Jan 11, 2023 11.17 11.40 11.17 11.40 95,168 +0.30(+2.71%)
Jan 10, 2023 10.64 11.10 10.60 11.10 112,544 +0.39(+3.62%)
Jan 09, 2023 10.61 10.82 10.45 10.71 115,289 +0.23(+2.22%)
Jan 06, 2023 9.965 10.48 9.965 10.48 110,500 +0.54(+5.46%)
Jan 05, 2023 9.985 9.985 9.742 9.936 101,179 -0.01(-0.10%)
Jan 04, 2023 10.13 10.21 9.936 9.946 137,812 -0.06(-0.58%)
Jan 03, 2023 9.985 10.14 9.878 10.00 136,927 +0.10(+0.98%)
Dec 30, 2022 9.723 9.960 9.655 9.907 170,187 +0.16(+1.69%)
Dec 29, 2022 9.694 9.849 9.684 9.742 97,178 +0.07(+0.70%)
Dec 28, 2022 9.800 9.924 9.645 9.674 128,506 -0.15(-1.48%)
Dec 27, 2022 9.985 10.00 9.776 9.820 75,652 -0.17(-1.75%)
Dec 23, 2022 9.907 10.02 9.907 9.994 72,455 +0.06(+0.59%)
Dec 22, 2022 9.985 10.05 9.766 9.936 115,397 -0.16(-1.54%)
Dec 21, 2022 10.31 10.37 10.04 10.09 153,326 -0.16(-1.51%)
Dec 20, 2022 10.53 10.62 10.20 10.25 136,748 -0.32(-3.03%)
Dec 19, 2022 11.01 11.15 10.51 10.57 205,526 -0.49(-4.47%)
Dec 16, 2022 10.55 11.16 10.55 11.06 1,192,042 +0.40(+3.73%)
Dec 15, 2022 10.81 10.87 10.58 10.66 199,670 -0.21(-1.96%)
Dec 14, 2022 10.89 11.00 10.72 10.88 188,764 +0.01(+0.09%)
Dec 13, 2022 10.91 11.30 10.75 10.87 327,333 +0.10(+0.89%)
Dec 12, 2022 10.39 10.91 10.36 10.77 187,390 +0.42(+4.07%)
Dec 09, 2022 10.25 10.59 10.25 10.35 144,725 +0.06(+0.56%)
Dec 08, 2022 10.24 10.68 10.18 10.29 178,024 +0.10(+0.94%)
Dec 07, 2022 10.06 10.25 9.971 10.20 170,230 +0.13(+1.33%)
Dec 06, 2022 9.966 10.06 9.870 10.06 184,988 +0.14(+1.45%)
Dec 05, 2022 10.02 10.12 9.870 9.918 106,305 -0.15(-1.52%)
Dec 02, 2022 9.880 10.22 9.880 10.07 123,258 +0.08(+0.77%)
Dec 01, 2022 9.918 10.10 9.894 9.995 91,178 +0.09(+0.87%)
Nov 30, 2022 9.803 9.909 9.611 9.909 150,045 +0.09(+0.88%)
Nov 29, 2022 9.583 9.870 9.583 9.822 98,182 +0.16(+1.69%)
Nov 28, 2022 9.822 9.832 9.640 9.659 90,460 -0.24(-2.42%)
Nov 25, 2022 9.995 10.07 9.899 9.899 38,375 -0.17(-1.71%)
Nov 23, 2022 10.07 10.15 10.02 10.07 50,401 -0.01(-0.09%)
Nov 22, 2022 9.966 10.21 9.948 10.08 120,649 +0.19(+1.94%)
Nov 21, 2022 9.899 9.961 9.813 9.889 67,626 -0.01(-0.10%)
Nov 18, 2022 9.899 10.05 9.774 9.899 760,181 +0.16(+1.67%)
Nov 17, 2022 9.554 9.755 9.513 9.736 104,890 +0.08(+0.79%)
Nov 16, 2022 9.611 9.766 9.477 9.659 96,936 +0.01(+0.10%)
Nov 15, 2022 9.822 9.937 9.640 9.650 110,701 -0.09(-0.89%)
Nov 14, 2022 9.976 10.02 9.707 9.736 129,431 -0.30(-2.96%)
Nov 11, 2022 10.11 10.48 9.995 10.03 94,752 +0.05(+0.48%)
Nov 10, 2022 9.909 10.07 9.746 9.985 131,452 +0.34(+3.48%)
Nov 09, 2022 10.50 10.50 9.631 9.650 185,971 -0.91(-8.62%)
Nov 08, 2022 10.62 10.71 10.50 10.56 104,774 -0.04(-0.36%)
Nov 07, 2022 10.45 10.61 10.39 10.60 64,905 +0.15(+1.47%)
Nov 04, 2022 10.13 10.45 10.10 10.45 70,274 +0.38(+3.81%)
Nov 03, 2022 9.794 10.15 9.784 10.06 73,861 +0.13(+1.35%)
Nov 02, 2022 10.07 10.27 9.880 9.928 132,046 -0.19(-1.89%)
Nov 01, 2022 10.29 10.32 10.02 10.12 232,804 -0.32(-3.03%)
Oct 31, 2022 10.39 10.46 10.32 10.44 175,072 -0.04(-0.37%)
Oct 28, 2022 10.30 10.47 10.21 10.47 95,064 +0.19(+1.86%)
Oct 27, 2022 10.25 10.40 10.20 10.28 76,048 +0.10(+0.94%)
Oct 26, 2022 10.30 10.32 10.12 10.19 68,121 -0.04(-0.37%)
Oct 25, 2022 10.07 10.32 10.07 10.22 78,961 +0.11(+1.04%)
Oct 24, 2022 10.04 10.14 10.01 10.12 79,376 +0.09(+0.86%)
Oct 21, 2022 9.813 10.11 9.813 10.03 122,751 +0.24(+2.45%)
Oct 20, 2022 9.774 9.894 9.621 9.794 90,404 -0.02(-0.20%)
Oct 19, 2022 9.784 9.870 9.669 9.813 89,989 -0.09(-0.87%)
Oct 18, 2022 9.870 9.985 9.794 9.899 78,551 +0.12(+1.18%)
Oct 17, 2022 9.784 9.913 9.736 9.784 120,721 +0.14(+1.49%)
Oct 14, 2022 9.832 9.832 9.583 9.640 83,235 -0.15(-1.57%)
Oct 13, 2022 9.458 9.822 9.444 9.794 129,015 +0.26(+2.71%)
Oct 12, 2022 9.583 9.765 9.453 9.535 225,159 -0.08(-0.80%)
Oct 11, 2022 9.592 9.803 9.554 9.611 125,023 -0.03(-0.30%)
Oct 10, 2022 9.583 9.726 9.554 9.640 81,469 +0.11(+1.21%)
Oct 07, 2022 9.631 9.736 9.449 9.525 100,501 -0.22(-2.26%)
Oct 06, 2022 9.679 9.909 9.679 9.746 107,872 +0.07(+0.69%)
Oct 05, 2022 9.535 9.707 9.468 9.679 99,288 +0.03(+0.30%)
Oct 04, 2022 9.573 9.755 9.573 9.650 146,442 +0.17(+1.82%)
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.