Skip to main content
Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
9.60
+0.10 (1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
9.60
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT

Tredegar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.559.709.429.609.601.05%124,734
Apr 27, 20269.529.979.199.509.500.85%578,105
Apr 24, 20269.159.509.119.429.422.39%70,670
Apr 23, 20269.279.389.149.209.20-0.33%62,106
Apr 22, 20268.989.248.969.239.233.48%96,431
Apr 21, 20269.119.208.908.928.92-2.30%98,287
Apr 20, 20268.929.228.919.139.131.67%86,110
Apr 17, 20268.739.008.688.988.983.34%249,843
Apr 16, 20268.728.808.638.698.69-0.91%136,836
Apr 15, 20268.788.848.588.778.77-0.57%202,541
Apr 14, 20268.888.888.738.828.82-0.45%177,955
Apr 13, 20268.788.928.748.868.860.23%218,454
Apr 10, 20268.788.868.658.848.841.61%130,974
Apr 9, 20268.628.828.528.708.700.81%224,869
Apr 8, 20268.668.798.508.638.632.98%172,007
Apr 7, 20268.108.438.108.388.382.32%195,193
Apr 6, 20268.158.257.978.198.190.74%166,041
Apr 2, 20268.158.258.008.138.13-0.97%162,222
Apr 1, 20268.048.328.048.218.213.27%136,795
Mar 31, 20267.917.957.707.957.953.11%214,354
Mar 30, 20267.697.757.577.717.712.25%91,799
Mar 27, 20267.427.607.427.547.54-0.13%64,537
Mar 26, 20267.537.797.507.557.55-1.95%62,255
Mar 25, 20267.887.887.587.707.70-78,075
Mar 24, 20267.547.767.457.707.700.92%85,267
Mar 23, 20267.527.747.377.637.634.81%130,367
Mar 20, 20267.517.537.087.287.28-2.67%358,220
Mar 19, 20267.747.747.457.487.48-5.56%149,314
Mar 18, 20268.098.097.847.927.92-2.10%119,456
Mar 17, 20268.258.348.038.098.09-0.49%153,228
Mar 16, 20267.878.157.788.138.134.23%169,351
Mar 13, 20267.807.997.627.807.80-0.76%127,770
Mar 12, 20267.617.867.607.867.861.55%134,625
Mar 11, 20268.568.667.717.747.74-7.97%213,341
Mar 10, 20268.158.548.158.418.412.31%125,424
Mar 9, 20268.638.638.158.228.22-6.59%221,211
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