Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tredegar Corp (NY: TG )

5.380 -0.070 (-1.28%)
Streaming Delayed Price Updated: 1:12 PM EDT, Jun 3, 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 (%)
May 30, 2003 6.662 6.937 6.657 6.912 162,575 +0.30(+4.52%)
May 29, 2003 6.741 6.741 6.442 6.613 150,540 -0.18(-2.60%)
May 28, 2003 6.569 7.206 6.569 6.790 207,043 +0.20(+3.05%)
May 27, 2003 6.471 6.618 6.471 6.589 99,952 +0.11(+1.66%)
May 23, 2003 6.398 6.510 6.373 6.481 151,560 +0.10(+1.54%)
May 22, 2003 6.422 6.422 6.373 6.383 169,714 -0.09(-1.36%)
May 21, 2003 6.481 6.525 6.373 6.471 67,722 -0.01(-0.15%)
May 20, 2003 6.398 6.481 6.373 6.481 138,301 +0.11(+1.69%)
May 19, 2003 6.349 6.422 6.226 6.373 126,878 +0.00(+0.00%)
May 16, 2003 6.515 6.550 6.373 6.373 192,356 -0.14(-2.18%)
May 15, 2003 6.398 6.554 6.378 6.515 133,201 +0.15(+2.39%)
May 14, 2003 6.295 6.402 6.295 6.363 284,149 +0.02(+0.31%)
May 13, 2003 6.398 6.437 6.339 6.344 298,224 -0.01(-0.23%)
May 12, 2003 6.250 6.398 6.250 6.358 242,128 +0.11(+1.73%)
May 09, 2003 6.152 6.349 6.152 6.250 433,669 +0.07(+1.19%)
May 08, 2003 6.250 6.280 6.128 6.177 387,773 -0.10(-1.56%)
May 07, 2003 6.300 6.324 6.226 6.275 120,146 -0.06(-0.93%)
May 06, 2003 6.349 6.353 6.324 6.334 215,407 -0.01(-0.23%)
May 05, 2003 6.422 6.422 6.285 6.349 109,539 -0.07(-1.14%)
May 02, 2003 6.275 6.471 6.275 6.422 89,956 +0.10(+1.55%)
May 01, 2003 6.275 6.339 6.152 6.324 63,846 +0.02(+0.31%)
Apr 30, 2003 6.339 6.417 6.300 6.304 156,047 -0.03(-0.46%)
Apr 29, 2003 6.373 6.422 6.290 6.334 132,589 +0.06(+0.94%)
Apr 28, 2003 6.231 6.388 6.221 6.275 127,082 +0.07(+1.11%)
Apr 25, 2003 6.358 6.358 6.201 6.206 101,584 -0.20(-3.14%)
Apr 24, 2003 6.079 6.451 6.054 6.407 117,290 +0.29(+4.73%)
Apr 23, 2003 6.226 6.275 6.079 6.118 139,117 -0.22(-3.41%)
Apr 22, 2003 6.265 6.388 6.250 6.334 106,683 -0.03(-0.46%)
Apr 21, 2003 6.412 6.437 6.363 6.363 99,136 -0.10(-1.52%)
Apr 17, 2003 6.300 6.461 6.275 6.461 57,931 +0.25(+3.94%)
Apr 16, 2003 6.422 6.422 6.192 6.216 63,235 -0.17(-2.61%)
Apr 15, 2003 6.545 6.545 6.349 6.383 52,423 -0.12(-1.88%)
Apr 14, 2003 6.285 6.505 6.236 6.505 32,637 +0.23(+3.59%)
Apr 11, 2003 6.383 6.383 6.236 6.280 29,577 -0.15(-2.36%)
Apr 10, 2003 6.329 6.491 6.329 6.432 32,025 +0.10(+1.63%)
Apr 09, 2003 6.648 6.657 6.309 6.329 92,608 -0.29(-4.44%)
Apr 08, 2003 6.579 6.692 6.545 6.623 67,518 +0.00(+0.00%)
Apr 07, 2003 6.324 6.692 6.226 6.623 197,660 +0.35(+5.55%)
Apr 04, 2003 6.349 6.451 6.275 6.275 62,011 -0.11(-1.69%)
Apr 03, 2003 6.353 6.388 6.250 6.383 98,524 +0.13(+2.04%)
Apr 02, 2003 5.912 6.329 5.883 6.255 87,917 +0.39(+6.69%)
Apr 01, 2003 5.883 5.956 5.809 5.863 53,647 +0.00(+0.08%)
Mar 31, 2003 5.790 5.981 5.672 5.858 141,156 +0.02(+0.34%)
Mar 28, 2003 5.814 5.883 5.638 5.839 83,837 +0.02(+0.34%)
Mar 27, 2003 5.736 5.819 5.594 5.819 53,239 +0.04(+0.68%)
Mar 26, 2003 5.981 5.981 5.736 5.780 46,304 -0.18(-3.04%)
Mar 25, 2003 5.951 6.094 5.922 5.961 42,428 +0.05(+0.91%)
Mar 24, 2003 6.152 6.162 5.907 5.907 62,011 -0.29(-4.74%)
Mar 21, 2003 5.834 6.201 5.701 6.201 138,505 +0.34(+5.86%)
Mar 20, 2003 5.834 5.932 5.731 5.858 48,956 -0.02(-0.42%)
Mar 19, 2003 5.907 5.956 5.819 5.883 80,777 -0.04(-0.66%)
Mar 18, 2003 5.559 5.932 5.520 5.922 99,952 +0.31(+5.59%)
Mar 17, 2003 5.388 5.628 5.270 5.608 154,619 +0.17(+3.16%)
Mar 14, 2003 5.540 5.594 5.388 5.437 102,195 -0.08(-1.51%)
Mar 13, 2003 5.221 5.520 5.196 5.520 78,533 +0.32(+6.23%)
Mar 12, 2003 5.260 5.265 5.123 5.196 74,454 -0.10(-1.85%)
Mar 11, 2003 5.417 5.417 5.260 5.295 48,140 -0.12(-2.26%)
Mar 10, 2003 5.226 5.491 5.226 5.417 191,948 +0.14(+2.70%)
Mar 07, 2003 5.442 5.447 5.270 5.275 48,752 -0.21(-3.76%)
Mar 06, 2003 5.682 5.682 5.481 5.481 79,553 -0.20(-3.54%)
Mar 05, 2003 5.491 5.746 5.491 5.682 84,245 +0.14(+2.57%)
Mar 04, 2003 5.638 5.697 5.530 5.540 72,414 -0.08(-1.40%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.