Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
8.38
+0.11 (1.33%)
At close: May 9, 2025, 4:00 PM
8.38
0.00 (0.00%)
After-hours: May 9, 2025, 7:00 PM EDT
Tredegar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.28 | 8.59 | 8.28 | 8.38 | 8.38 | 1.33% | 58,462 |
| May 8, 2025 | 8.19 | 8.58 | 8.15 | 8.27 | 8.27 | 1.47% | 109,899 |
| May 7, 2025 | 8.33 | 8.43 | 8.04 | 8.15 | 8.15 | -2.16% | 76,142 |
| May 6, 2025 | 8.02 | 8.40 | 7.98 | 8.33 | 8.33 | 3.35% | 114,615 |
| May 5, 2025 | 8.05 | 8.17 | 7.97 | 8.06 | 8.06 | -1.10% | 72,046 |
| May 2, 2025 | 7.75 | 8.20 | 7.75 | 8.15 | 8.15 | 5.84% | 71,575 |
| May 1, 2025 | 7.79 | 7.90 | 7.67 | 7.70 | 7.70 | -0.90% | 38,831 |
| Apr 30, 2025 | 7.92 | 7.94 | 7.73 | 7.77 | 7.77 | -2.63% | 68,856 |
| Apr 29, 2025 | 7.65 | 8.00 | 7.65 | 7.98 | 7.98 | 4.72% | 84,568 |
| Apr 28, 2025 | 7.45 | 7.67 | 7.39 | 7.62 | 7.62 | 2.56% | 54,326 |
| Apr 25, 2025 | 7.35 | 7.56 | 7.25 | 7.43 | 7.43 | -0.54% | 71,009 |
| Apr 24, 2025 | 7.27 | 7.55 | 7.27 | 7.47 | 7.47 | 2.75% | 37,334 |
| Apr 23, 2025 | 7.40 | 7.55 | 7.23 | 7.27 | 7.27 | -0.14% | 60,353 |
| Apr 22, 2025 | 7.28 | 7.44 | 7.15 | 7.28 | 7.28 | 1.53% | 83,729 |
| Apr 21, 2025 | 7.12 | 7.19 | 7.10 | 7.17 | 7.17 | 0.14% | 59,336 |
| Apr 17, 2025 | 7.14 | 7.33 | 7.13 | 7.16 | 7.16 | -0.42% | 68,177 |
| Apr 16, 2025 | 7.25 | 7.40 | 7.12 | 7.19 | 7.19 | -1.64% | 78,647 |
| Apr 15, 2025 | 7.14 | 7.36 | 7.14 | 7.31 | 7.31 | 1.39% | 62,161 |
| Apr 14, 2025 | 7.19 | 7.33 | 7.12 | 7.21 | 7.21 | 0.98% | 62,955 |
| Apr 11, 2025 | 7.00 | 7.23 | 6.75 | 7.14 | 7.14 | 1.42% | 61,677 |
| Apr 10, 2025 | 7.00 | 7.22 | 6.85 | 7.04 | 7.04 | -2.09% | 104,326 |
| Apr 9, 2025 | 6.55 | 7.44 | 6.51 | 7.19 | 7.19 | 8.77% | 130,402 |
| Apr 8, 2025 | 7.07 | 7.07 | 6.48 | 6.61 | 6.61 | -2.94% | 137,349 |
| Apr 7, 2025 | 6.60 | 7.17 | 6.45 | 6.81 | 6.81 | 0.59% | 117,286 |
| Apr 4, 2025 | 7.25 | 7.32 | 6.66 | 6.77 | 6.77 | -9.73% | 120,183 |
| Apr 3, 2025 | 7.36 | 7.57 | 7.36 | 7.50 | 7.50 | -3.23% | 131,222 |
| Apr 2, 2025 | 7.59 | 7.80 | 7.59 | 7.75 | 7.75 | 0.65% | 109,093 |
| Apr 1, 2025 | 7.69 | 7.78 | 7.56 | 7.70 | 7.70 | - | 48,302 |
| Mar 31, 2025 | 7.62 | 7.78 | 7.55 | 7.70 | 7.70 | - | 83,873 |
| 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 |