Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
7.70
-0.21 (-2.65%)
At close: Mar 28, 2025, 4:00 PM
7.77
+0.07 (0.89%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Tredegar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 7.91 | 7.98 | 7.62 | 7.70 | 7.70 | -2.65% | 74,170 |
| Mar 27, 2025 | 7.89 | 7.99 | 7.84 | 7.91 | 7.91 | -0.38% | 52,561 |
| Mar 26, 2025 | 7.84 | 8.00 | 7.84 | 7.94 | 7.94 | 0.38% | 60,786 |
| Mar 25, 2025 | 7.95 | 8.07 | 7.85 | 7.91 | 7.91 | - | 112,309 |
| Mar 24, 2025 | 7.95 | 8.03 | 7.68 | 7.91 | 7.91 | 1.67% | 134,951 |
| Mar 21, 2025 | 7.44 | 7.94 | 7.34 | 7.78 | 7.78 | 2.37% | 473,900 |
| Mar 20, 2025 | 7.36 | 7.70 | 7.36 | 7.60 | 7.60 | 1.20% | 60,683 |
| Mar 19, 2025 | 7.29 | 7.53 | 7.29 | 7.51 | 7.51 | 2.46% | 49,855 |
| Mar 18, 2025 | 7.33 | 7.36 | 7.13 | 7.33 | 7.33 | 0.14% | 79,543 |
| Mar 17, 2025 | 7.28 | 7.41 | 7.19 | 7.32 | 7.32 | -0.27% | 87,938 |
| Mar 14, 2025 | 7.28 | 7.43 | 7.26 | 7.34 | 7.34 | 1.10% | 57,826 |
| Mar 13, 2025 | 7.52 | 7.62 | 7.12 | 7.26 | 7.26 | -4.60% | 81,087 |
| Mar 12, 2025 | 7.07 | 7.76 | 7.07 | 7.61 | 7.61 | 12.24% | 174,364 |
| Mar 11, 2025 | 6.76 | 6.91 | 6.65 | 6.78 | 6.78 | -0.15% | 63,560 |
| Mar 10, 2025 | 6.98 | 7.08 | 6.79 | 6.79 | 6.79 | -3.82% | 92,161 |
| Mar 7, 2025 | 6.85 | 7.11 | 6.82 | 7.06 | 7.06 | 2.02% | 62,405 |
| Mar 6, 2025 | 6.85 | 6.98 | 6.80 | 6.92 | 6.92 | - | 57,459 |
| Mar 5, 2025 | 7.00 | 7.03 | 6.80 | 6.92 | 6.92 | -0.14% | 103,651 |
| Mar 4, 2025 | 7.11 | 7.14 | 6.91 | 6.93 | 6.93 | -3.88% | 113,069 |
| Mar 3, 2025 | 7.77 | 7.94 | 7.20 | 7.21 | 7.21 | -7.45% | 95,379 |
| Feb 28, 2025 | 7.80 | 7.89 | 7.74 | 7.79 | 7.79 | 0.13% | 45,783 |
| Feb 27, 2025 | 7.90 | 7.91 | 7.72 | 7.78 | 7.78 | -1.52% | 55,766 |
| Feb 26, 2025 | 7.92 | 8.01 | 7.75 | 7.90 | 7.90 | -0.75% | 84,842 |
| Feb 25, 2025 | 8.04 | 8.12 | 7.95 | 7.96 | 7.96 | -0.75% | 66,783 |
| Feb 24, 2025 | 8.18 | 8.19 | 7.95 | 8.02 | 8.02 | -1.11% | 62,534 |
| Feb 21, 2025 | 8.10 | 8.26 | 7.94 | 8.11 | 8.11 | 0.62% | 87,311 |
| Feb 20, 2025 | 7.98 | 8.07 | 7.92 | 8.06 | 8.06 | 0.62% | 45,790 |
| Feb 19, 2025 | 7.96 | 8.10 | 7.89 | 8.01 | 8.01 | -0.74% | 69,476 |
| Feb 18, 2025 | 7.95 | 8.10 | 7.83 | 8.07 | 8.07 | 2.02% | 94,456 |
| Feb 14, 2025 | 8.00 | 8.08 | 7.88 | 7.91 | 7.91 | -0.25% | 63,565 |
| Feb 13, 2025 | 7.89 | 7.99 | 7.75 | 7.93 | 7.93 | 1.15% | 51,259 |
| Feb 12, 2025 | 7.88 | 8.16 | 7.83 | 7.84 | 7.84 | -3.09% | 73,270 |
| Feb 11, 2025 | 8.01 | 8.22 | 8.01 | 8.09 | 8.09 | -0.37% | 58,010 |
| Feb 10, 2025 | 8.05 | 8.34 | 8.00 | 8.12 | 8.12 | 2.53% | 120,302 |
| Feb 7, 2025 | 7.98 | 8.00 | 7.81 | 7.92 | 7.92 | 0.25% | 44,640 |
| Feb 6, 2025 | 8.01 | 8.04 | 7.70 | 7.90 | 7.90 | -0.88% | 62,889 |
| Feb 5, 2025 | 7.77 | 7.98 | 7.77 | 7.97 | 7.97 | 3.24% | 106,365 |
| Feb 4, 2025 | 7.66 | 7.79 | 7.66 | 7.72 | 7.72 | - | 72,223 |
| Feb 3, 2025 | 7.75 | 7.91 | 7.66 | 7.72 | 7.72 | -1.66% | 98,268 |
| Jan 31, 2025 | 7.91 | 8.03 | 7.79 | 7.85 | 7.85 | -1.01% | 117,818 |
| Jan 30, 2025 | 7.90 | 8.14 | 7.90 | 7.93 | 7.93 | 0.76% | 58,219 |
| Jan 29, 2025 | 7.69 | 7.96 | 7.68 | 7.87 | 7.87 | 1.81% | 55,312 |
| Jan 28, 2025 | 7.68 | 7.86 | 7.68 | 7.73 | 7.73 | 0.65% | 59,689 |
| Jan 27, 2025 | 7.86 | 8.00 | 7.68 | 7.68 | 7.68 | -2.17% | 76,753 |
| Jan 24, 2025 | 7.74 | 7.98 | 7.72 | 7.85 | 7.85 | 1.42% | 97,332 |
| Jan 23, 2025 | 7.79 | 7.98 | 7.65 | 7.74 | 7.74 | -1.28% | 107,298 |
| Jan 22, 2025 | 8.03 | 8.12 | 7.84 | 7.84 | 7.84 | -2.37% | 100,445 |
| Jan 21, 2025 | 7.95 | 8.09 | 7.88 | 8.03 | 8.03 | 1.13% | 94,535 |
| Jan 17, 2025 | 7.97 | 8.00 | 7.80 | 7.94 | 7.94 | 0.51% | 75,330 |
| Jan 16, 2025 | 7.97 | 8.03 | 7.89 | 7.90 | 7.90 | -0.13% | 83,868 |