Skip to main content
Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
8.22
-0.58 (-6.59%)
At close: Mar 9, 2026, 4:00 PM EDT
8.22
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Tredegar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.638.638.158.26--6.19%193,172
Mar 6, 20268.918.958.708.808.80-2.87%131,522
Mar 5, 20269.299.468.999.069.06-3.31%85,859
Mar 4, 20269.399.549.219.379.370.75%120,708
Mar 3, 20269.239.458.979.309.30-2.62%138,868
Mar 2, 20269.189.669.099.559.554.03%227,588
Feb 27, 20268.939.238.849.189.181.77%164,340
Feb 26, 20269.009.058.859.029.02-147,037
Feb 25, 20268.929.118.799.029.022.27%230,700
Feb 24, 20268.758.938.738.828.820.46%92,438
Feb 23, 20268.798.858.668.788.78-0.23%141,277
Feb 20, 20268.678.848.628.808.800.57%72,270
Feb 19, 20268.638.818.508.758.750.46%110,140
Feb 18, 20268.829.008.718.718.71-0.34%148,406
Feb 17, 20268.658.808.408.748.740.58%143,418
Feb 13, 20268.898.908.668.698.69-3.77%108,952
Feb 12, 20269.069.208.889.039.03-0.11%143,184
Feb 11, 20269.159.248.819.049.04-0.11%239,084
Feb 10, 20269.119.308.999.059.05-0.22%215,479
Feb 9, 20269.359.389.049.079.07-2.05%139,445
Feb 6, 20269.029.359.029.269.263.70%143,852
Feb 5, 20269.189.358.918.938.93-4.08%114,587
Feb 4, 20269.149.338.979.319.313.67%233,982
Feb 3, 20268.939.208.748.988.980.79%204,609
Feb 2, 20268.628.988.468.918.914.21%143,647
Jan 30, 20268.758.828.408.558.55-3.72%138,214
Jan 29, 20268.638.888.498.888.884.10%141,989
Jan 28, 20268.728.788.468.538.53-1.95%188,897
Jan 27, 20268.708.818.638.708.70-0.34%130,789
Jan 26, 20268.638.988.618.738.731.99%184,137
Jan 23, 20268.558.638.388.568.56-0.35%249,629
Jan 22, 20268.509.068.458.598.594.12%575,109
Jan 21, 20268.008.267.938.258.254.70%137,712
Jan 20, 20268.258.257.807.887.88-5.06%151,134
Jan 16, 20268.048.828.048.308.302.34%343,483
Jan 15, 20267.858.177.748.118.113.31%210,879
Jan 14, 20267.627.927.577.857.853.29%97,798
Jan 13, 20267.707.707.597.607.60-1.43%73,648
Jan 12, 20267.517.827.517.717.712.66%112,762
Jan 9, 20267.497.617.397.517.510.13%94,493
Jan 8, 20267.287.527.287.507.501.76%98,598
Jan 7, 20267.517.517.337.377.37-2.51%91,635
Jan 6, 20267.497.567.417.567.560.67%119,114
Jan 5, 20267.367.557.267.517.512.04%171,707
Jan 2, 20267.207.557.187.367.362.51%203,584
Dec 31, 20257.347.347.107.187.18-2.45%88,049
Dec 30, 20257.507.617.347.367.36-1.08%98,082
Dec 29, 20257.377.477.317.447.440.27%118,506
Dec 26, 20257.457.457.337.427.42-76,055
Dec 24, 20257.597.597.407.427.42-1.72%51,594
Dec 23, 20257.557.657.487.557.55-153,824
Dec 22, 20257.537.617.497.557.550.27%148,509
Dec 19, 20257.587.587.397.537.53-0.66%365,564
Dec 18, 20257.637.637.477.587.58-0.26%87,221
Dec 17, 20257.477.627.427.607.601.47%127,603
Dec 16, 20257.767.847.457.497.49-3.23%170,858
Dec 15, 20257.687.907.637.747.742.38%371,130
Dec 12, 20257.737.737.497.567.56-1.05%130,989
Dec 11, 20257.727.907.607.647.64-0.52%274,717
Dec 10, 20257.607.837.497.687.680.92%361,952
Dec 9, 20257.657.687.487.617.610.13%135,303
Dec 8, 20257.617.747.607.607.600.66%162,307
Dec 5, 20257.807.907.507.557.55-3.21%91,917
Dec 4, 20258.158.157.807.807.80-4.41%61,555
Dec 3, 20257.948.177.858.168.163.82%251,664
Dec 2, 20258.018.017.807.867.86-0.88%95,427
Dec 1, 20257.828.037.737.937.931.67%186,978
Nov 28, 20257.867.867.747.807.800.39%56,233
Nov 26, 20257.847.877.737.777.77-1.65%88,456
Nov 25, 20257.837.997.827.907.901.94%97,577
Nov 24, 20257.817.867.687.757.75-1.15%134,381
Nov 21, 20257.847.947.457.847.84-215,225
Nov 20, 20258.198.267.827.847.84-2.00%153,242
Nov 19, 20258.058.117.918.008.00-1.23%200,685
Nov 18, 20258.378.528.078.108.10-3.57%174,739
Nov 17, 20258.538.658.368.408.40-1.29%268,326
Nov 14, 20258.348.558.348.518.510.95%277,357
Nov 13, 20258.398.508.308.438.430.60%254,147
Nov 12, 20258.198.508.138.388.382.70%250,636
Nov 11, 20258.188.287.958.168.16-0.24%120,918
Nov 10, 20257.058.237.058.188.1819.07%318,563
Nov 7, 20256.807.076.806.876.879.22%119,002
Nov 6, 20256.396.416.296.296.29-2.33%62,653
Nov 5, 20256.476.556.256.446.441.10%103,158
Nov 4, 20256.426.576.306.376.37-3.04%130,750
Nov 3, 20256.846.856.566.576.57-4.92%140,387
Oct 31, 20256.846.986.746.916.912.07%105,328
Oct 30, 20257.077.136.666.776.77-4.78%83,863
Oct 29, 20257.417.427.037.117.11-3.53%119,234
Oct 28, 20257.367.537.337.377.37-0.27%90,309
Oct 27, 20257.537.647.387.397.39-1.20%76,206
Oct 24, 20257.357.507.287.487.482.19%135,128
Oct 23, 20257.227.377.177.327.322.23%73,000
Oct 22, 20257.537.537.047.167.16-5.04%128,750
Oct 21, 20257.467.547.407.547.540.94%62,105
Oct 20, 20257.327.537.137.477.472.19%353,414
Oct 17, 20257.377.497.277.317.31-0.95%308,651
Oct 16, 20257.587.627.337.387.38-2.64%364,475
Oct 15, 20257.747.777.447.587.58-1.04%329,951
Oct 14, 20257.537.717.537.667.66-0.26%361,607