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 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2004 8.191 8.294 8.132 8.245 194,823 -0.04(-0.53%)
Oct 28, 2004 8.122 8.324 8.097 8.289 162,318 -0.00(-0.06%)
Oct 27, 2004 8.304 8.353 8.171 8.294 224,686 +0.00(+0.06%)
Oct 26, 2004 8.280 8.314 8.009 8.289 260,238 +0.08(+0.96%)
Oct 25, 2004 8.319 8.437 8.147 8.211 363,642 -0.17(-2.06%)
Oct 22, 2004 9.234 9.234 8.186 8.383 613,317 -0.85(-9.22%)
Oct 21, 2004 9.377 9.599 9.146 9.234 275,677 +0.08(+0.86%)
Oct 20, 2004 8.959 9.205 8.752 9.156 154,192 +0.12(+1.36%)
Oct 19, 2004 9.274 9.451 9.033 9.033 83,901 -0.24(-2.60%)
Oct 18, 2004 9.328 9.431 9.175 9.274 137,940 -0.02(-0.21%)
Oct 15, 2004 9.141 9.471 9.141 9.294 143,425 +0.16(+1.72%)
Oct 14, 2004 9.303 9.451 9.136 9.136 126,157 -0.22(-2.32%)
Oct 13, 2004 9.599 9.663 9.353 9.353 165,975 -0.24(-2.51%)
Oct 12, 2004 9.303 9.599 9.215 9.594 136,924 +0.24(+2.58%)
Oct 11, 2004 9.239 9.353 9.166 9.353 86,136 +0.15(+1.60%)
Oct 08, 2004 9.254 9.343 9.141 9.205 121,485 -0.15(-1.58%)
Oct 07, 2004 9.490 9.505 9.348 9.353 148,910 -0.20(-2.06%)
Oct 06, 2004 9.525 9.609 9.426 9.549 189,947 +0.02(+0.26%)
Oct 05, 2004 9.712 9.712 9.353 9.525 202,339 -0.25(-2.52%)
Oct 04, 2004 9.476 9.815 9.476 9.771 307,775 +0.32(+3.44%)
Oct 01, 2004 9.033 9.461 9.033 9.446 282,381 +0.49(+5.44%)
Sep 30, 2004 8.604 9.372 8.575 8.959 262,472 +0.19(+2.13%)
Sep 29, 2004 8.412 8.772 8.373 8.772 212,294 +0.31(+3.66%)
Sep 28, 2004 8.368 8.570 8.368 8.462 165,569 +0.00(+0.00%)
Sep 27, 2004 8.787 8.787 8.452 8.462 150,942 -0.30(-3.43%)
Sep 24, 2004 8.747 8.959 8.747 8.762 143,425 -0.03(-0.34%)
Sep 23, 2004 8.713 8.959 8.708 8.791 102,388 +0.10(+1.19%)
Sep 22, 2004 8.998 8.998 8.580 8.688 170,647 -0.36(-3.97%)
Sep 21, 2004 8.787 9.047 8.787 9.047 218,998 +0.31(+3.49%)
Sep 20, 2004 8.688 8.762 8.634 8.742 102,998 -0.06(-0.67%)
Sep 17, 2004 8.762 8.801 8.590 8.801 171,663 +0.14(+1.59%)
Sep 16, 2004 8.604 8.860 8.585 8.663 136,112 +0.12(+1.38%)
Sep 15, 2004 8.565 8.644 8.511 8.545 95,278 +0.00(+0.06%)
Sep 14, 2004 8.565 8.634 8.462 8.540 83,495 -0.13(-1.48%)
Sep 13, 2004 8.673 8.708 8.545 8.668 135,299 -0.00(-0.06%)
Sep 10, 2004 8.663 8.708 8.550 8.673 58,101 +0.03(+0.34%)
Sep 09, 2004 8.516 8.688 8.462 8.644 129,611 +0.14(+1.68%)
Sep 08, 2004 8.614 8.678 8.501 8.501 101,169 -0.10(-1.14%)
Sep 07, 2004 8.407 8.614 8.407 8.599 90,402 +0.19(+2.28%)
Sep 03, 2004 8.590 8.688 8.403 8.407 93,856 -0.24(-2.79%)
Sep 02, 2004 8.191 8.649 8.191 8.649 181,211 +0.37(+4.52%)
Sep 01, 2004 8.526 8.737 8.206 8.275 300,868 -0.25(-2.94%)
Aug 31, 2004 8.422 8.599 8.373 8.526 77,197 +0.05(+0.64%)
Aug 30, 2004 8.516 8.595 8.412 8.471 156,630 -0.09(-1.09%)
Aug 27, 2004 8.467 8.590 8.319 8.565 112,749 +0.15(+1.75%)
Aug 26, 2004 8.516 8.516 8.373 8.417 165,975 -0.13(-1.55%)
Aug 25, 2004 8.368 8.595 8.348 8.550 104,826 +0.17(+2.06%)
Aug 24, 2004 8.250 8.442 8.220 8.378 131,642 +0.19(+2.28%)
Aug 23, 2004 8.565 8.565 8.186 8.191 180,196 -0.35(-4.09%)
Aug 20, 2004 8.216 8.540 8.191 8.540 117,422 +0.39(+4.83%)
Aug 19, 2004 8.471 8.476 8.147 8.147 209,043 -0.37(-4.39%)
Aug 18, 2004 8.117 8.540 8.107 8.521 189,744 +0.41(+5.04%)
Aug 17, 2004 8.206 8.240 8.088 8.112 116,812 -0.05(-0.66%)
Aug 16, 2004 7.920 8.220 7.856 8.166 244,798 +0.29(+3.62%)
Aug 13, 2004 7.900 7.955 7.812 7.881 81,464 +0.03(+0.38%)
Aug 12, 2004 7.974 7.974 7.777 7.851 119,656 -0.12(-1.48%)
Aug 11, 2004 7.925 7.999 7.812 7.969 215,544 -0.00(-0.06%)
Aug 10, 2004 7.950 7.999 7.900 7.974 153,786 +0.07(+0.93%)
Aug 09, 2004 7.802 8.004 7.792 7.900 192,182 +0.06(+0.82%)
Aug 06, 2004 7.753 7.994 7.704 7.836 195,229 +0.05(+0.63%)
Aug 05, 2004 7.955 7.999 7.782 7.787 189,338 -0.17(-2.10%)
Aug 04, 2004 7.886 7.999 7.777 7.955 229,359 +0.07(+0.87%)
Aug 03, 2004 8.078 8.092 7.881 7.886 140,175 -0.27(-3.32%)
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.