Skip to main content
Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
7.89
-0.46 (-5.51%)
At close: Jun 29, 2026, 4:00 PM EDT
7.89
0.00 (0.00%)
After-hours: Jun 29, 2026, 4:10 PM EDT

Tredegar Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 29, 20268.208.297.958.02--3.95%102,705
Jun 26, 20268.028.398.008.358.353.47%660,019
Jun 25, 20268.208.208.018.078.07-0.74%98,767
Jun 24, 20268.008.167.968.138.131.37%151,070
Jun 23, 20267.878.077.818.028.020.50%112,157
Jun 22, 20267.788.017.747.987.982.57%163,393
Jun 18, 20267.807.887.667.787.780.13%422,842
Jun 17, 20267.737.857.637.777.770.52%121,741
Jun 16, 20268.028.087.667.737.73-2.89%132,046
Jun 15, 20268.228.387.967.967.96-2.81%168,885
Jun 12, 20268.008.258.008.198.192.37%183,032
Jun 11, 20267.968.047.908.008.001.39%159,606
Jun 10, 20267.948.147.847.897.89-1.38%215,366
Jun 9, 20267.928.007.798.008.000.63%180,761
Jun 8, 20267.727.997.657.957.953.11%156,586
Jun 5, 20267.847.897.657.717.71-2.90%113,848
Jun 4, 20267.838.007.727.947.942.19%122,672
Jun 3, 20267.867.867.697.777.77-2.75%126,034
Jun 2, 20267.718.007.717.997.993.10%167,918
Jun 1, 20267.727.777.497.757.75-0.77%155,039
May 29, 20268.008.007.777.817.81-1.88%132,386
May 28, 20267.908.097.797.967.96-0.50%148,664
May 27, 20268.088.087.838.008.00-214,103
May 26, 20267.848.037.848.008.002.30%175,021
May 22, 20268.008.007.677.827.82-2.01%228,911
May 21, 20267.558.007.417.987.984.18%225,423
May 20, 20267.317.697.257.667.665.36%193,949
May 19, 20267.297.337.107.277.27-2.42%241,484
May 18, 20267.957.967.447.457.45-6.52%168,169
May 15, 20268.138.197.927.977.97-2.21%216,602
May 14, 20268.248.408.008.158.15-0.61%301,393
May 13, 20268.308.398.138.208.20-2.50%258,876
May 12, 20269.309.308.318.418.41-10.15%406,624
May 11, 202610.1810.499.359.369.36-9.57%247,734
May 8, 202610.2710.539.4110.3510.351.47%241,709
May 7, 202610.2210.349.8010.2010.201.09%196,107
May 6, 20269.9810.279.7110.0910.093.28%208,400
May 5, 20269.599.939.559.779.772.73%112,431
May 4, 20269.9410.129.499.519.51-4.90%161,552
May 1, 20269.6510.029.4910.0010.004.17%119,481
Apr 30, 20269.329.679.229.609.601.80%156,241
Apr 29, 20269.569.689.319.439.43-1.77%123,396
Apr 28, 20269.559.709.429.609.601.05%124,737
Apr 27, 20269.529.979.199.509.500.85%578,110
Apr 24, 20269.159.509.119.429.422.39%70,670
Apr 23, 20269.279.389.149.209.20-0.33%62,130
Apr 22, 20268.989.248.969.239.233.48%96,432
Apr 21, 20269.119.208.908.928.92-2.30%98,318
Apr 20, 20268.929.228.919.139.131.67%86,110
Apr 17, 20268.739.008.688.988.983.34%249,845
Apr 16, 20268.728.808.638.698.69-0.91%136,836
Apr 15, 20268.788.848.588.778.77-0.57%202,564
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%224,879
Apr 8, 20268.668.798.508.638.632.98%172,007
Apr 7, 20268.108.438.108.388.382.32%195,460
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%64,538
Mar 26, 20267.537.797.507.557.55-1.95%62,556
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%130,476
Mar 20, 20267.517.537.087.287.28-2.67%370,557
Mar 19, 20267.747.747.457.487.48-5.56%160,761
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%169,352
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%213,932
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%129,861
Mar 3, 20269.239.458.979.309.30-2.62%138,941
Mar 2, 20269.189.669.099.559.554.03%227,588
Feb 27, 20268.939.238.849.189.181.77%164,431
Feb 26, 20269.009.058.859.029.02-147,312
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%110,165
Feb 18, 20268.829.008.718.718.71-0.34%148,456
Feb 17, 20268.658.808.408.748.740.58%143,418
Feb 13, 20268.898.908.668.698.69-3.77%108,982
Feb 12, 20269.069.208.889.039.03-0.11%143,184
Feb 11, 20269.159.248.819.049.04-0.11%239,162
Feb 10, 20269.119.308.999.059.05-0.22%216,141
Feb 9, 20269.359.389.049.079.07-2.05%139,445
Feb 6, 20269.029.359.029.269.263.70%143,882
Feb 5, 20269.189.358.918.938.93-4.08%114,659
Feb 4, 20269.149.338.979.319.313.67%233,982