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 (%)
Apr 30, 2009 8.496 8.765 8.457 8.618 487,338 +0.18(+2.09%)
Apr 29, 2009 8.702 8.736 8.354 8.442 535,753 -0.21(-2.38%)
Apr 28, 2009 8.540 8.859 8.373 8.648 298,681 +0.06(+0.74%)
Apr 27, 2009 8.569 8.805 8.461 8.584 355,413 -0.18(-2.07%)
Apr 24, 2009 8.555 8.888 8.437 8.765 474,941 +0.30(+3.59%)
Apr 23, 2009 8.648 8.658 8.295 8.461 270,633 -0.17(-1.93%)
Apr 22, 2009 8.452 8.849 8.452 8.628 266,498 +0.00(+0.00%)
Apr 21, 2009 8.187 8.687 8.099 8.628 480,080 +0.38(+4.64%)
Apr 20, 2009 8.510 8.584 8.211 8.246 274,872 -0.50(-5.66%)
Apr 17, 2009 8.702 8.849 8.589 8.741 198,751 +0.07(+0.79%)
Apr 16, 2009 8.555 8.741 8.432 8.672 380,587 +0.18(+2.14%)
Apr 15, 2009 8.133 8.599 8.045 8.491 289,689 +0.27(+3.34%)
Apr 14, 2009 8.417 8.486 8.187 8.216 274,374 -0.39(-4.50%)
Apr 13, 2009 8.726 8.726 8.329 8.604 348,512 -0.22(-2.45%)
Apr 09, 2009 8.795 8.905 8.667 8.819 456,556 +0.22(+2.57%)
Apr 08, 2009 8.427 8.687 8.388 8.599 311,277 +0.26(+3.18%)
Apr 07, 2009 8.383 8.589 8.236 8.334 383,493 -0.15(-1.79%)
Apr 06, 2009 8.643 8.643 8.295 8.486 475,653 -0.30(-3.46%)
Apr 03, 2009 8.795 8.844 8.579 8.790 294,120 +0.00(+0.00%)
Apr 02, 2009 8.530 8.903 8.383 8.790 449,529 +0.49(+5.91%)
Apr 01, 2009 7.888 8.398 7.672 8.300 389,074 +0.29(+3.67%)
Mar 31, 2009 8.055 8.256 7.868 8.006 278,829 +0.08(+1.05%)
Mar 30, 2009 8.001 8.020 7.667 7.922 283,425 -0.69(-7.97%)
Mar 26, 2009 8.476 8.609 8.266 8.609 308,517 +0.24(+2.87%)
Mar 25, 2009 8.319 8.721 8.128 8.368 369,849 +0.12(+1.49%)
Mar 24, 2009 8.457 8.623 8.207 8.246 269,942 -0.37(-4.32%)
Mar 23, 2009 8.285 8.618 8.270 8.618 290,968 +0.60(+7.46%)
Mar 20, 2009 8.334 8.378 8.020 8.020 513,060 -0.23(-2.79%)
Mar 19, 2009 8.628 8.628 8.202 8.251 282,430 -0.24(-2.85%)
Mar 18, 2009 8.290 8.667 8.197 8.493 349,293 +0.13(+1.60%)
Mar 17, 2009 7.819 8.363 7.795 8.358 297,496 +0.50(+6.30%)
Mar 16, 2009 7.878 8.251 7.819 7.863 383,141 +0.03(+0.44%)
Mar 13, 2009 7.657 7.952 7.432 7.829 0 +0.18(+2.31%)
Mar 12, 2009 7.280 7.785 7.255 7.653 432,666 +0.34(+4.62%)
Mar 11, 2009 7.530 7.672 7.255 7.314 361,606 -0.22(-2.86%)
Mar 10, 2009 7.206 7.672 7.206 7.530 377,372 +0.46(+6.44%)
Mar 09, 2009 7.388 7.447 7.025 7.074 515,712 -0.38(-5.07%)
Mar 06, 2009 7.393 7.643 7.319 7.452 0 +0.12(+1.60%)
Mar 05, 2009 7.569 7.628 7.334 7.334 484,600 -0.47(-6.03%)
Mar 04, 2009 7.805 7.971 7.604 7.805 505,478 +0.01(+0.13%)
Mar 02, 2009 8.064 8.162 7.795 7.795 423,688 -0.39(-4.79%)
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%)
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.