Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
7.13
+0.17 (2.44%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 7.13 | 7.15 | 6.89 | 6.96 | 6.96 | -3.47% | 61,952 |
| Sep 24, 2024 | 7.16 | 7.33 | 7.11 | 7.21 | 7.21 | 1.84% | 88,187 |
| Sep 23, 2024 | 7.05 | 7.32 | 7.04 | 7.08 | 7.08 | 0.28% | 99,113 |
| Sep 20, 2024 | 6.88 | 7.16 | 6.88 | 7.06 | 7.06 | 0.14% | 222,490 |
| Sep 19, 2024 | 6.84 | 7.05 | 6.79 | 7.05 | 7.05 | 5.86% | 103,521 |
| Sep 18, 2024 | 6.68 | 7.03 | 6.64 | 6.66 | 6.66 | 0.30% | 103,550 |
| Sep 17, 2024 | 6.44 | 6.76 | 6.42 | 6.64 | 6.64 | 3.11% | 97,277 |
| Sep 16, 2024 | 6.50 | 6.50 | 6.37 | 6.44 | 6.44 | 0.31% | 68,271 |
| Sep 13, 2024 | 6.05 | 6.48 | 6.00 | 6.42 | 6.42 | 6.47% | 107,830 |
| Sep 12, 2024 | 6.12 | 6.12 | 5.96 | 6.03 | 6.03 | -0.66% | 58,537 |
| Sep 11, 2024 | 5.99 | 6.08 | 5.93 | 6.07 | 6.07 | 0.33% | 66,575 |
| Sep 10, 2024 | 6.13 | 6.13 | 5.98 | 6.05 | 6.05 | 0.33% | 44,096 |
| Sep 9, 2024 | 5.98 | 6.10 | 5.97 | 6.03 | 6.03 | 0.67% | 47,061 |
| Sep 6, 2024 | 6.09 | 6.09 | 5.86 | 5.99 | 5.99 | -2.12% | 81,023 |
| Sep 5, 2024 | 6.14 | 6.14 | 6.04 | 6.12 | 6.12 | 0.82% | 33,619 |
| Sep 4, 2024 | 6.03 | 6.13 | 6.01 | 6.07 | 6.07 | -0.16% | 42,224 |
| Sep 3, 2024 | 6.01 | 6.14 | 6.01 | 6.08 | 6.08 | -0.82% | 54,797 |
| Aug 30, 2024 | 6.05 | 6.14 | 5.98 | 6.13 | 6.13 | 3.03% | 116,565 |
| Aug 29, 2024 | 6.03 | 6.11 | 5.94 | 5.95 | 5.95 | -1.16% | 77,753 |
| Aug 28, 2024 | 6.00 | 6.06 | 5.98 | 6.02 | 6.02 | -0.82% | 90,451 |
| Aug 27, 2024 | 6.15 | 6.15 | 5.98 | 6.07 | 6.07 | -1.78% | 31,249 |
| Aug 26, 2024 | 6.10 | 6.18 | 6.05 | 6.18 | 6.18 | 2.66% | 76,457 |
| Aug 23, 2024 | 5.71 | 6.09 | 5.71 | 6.02 | 6.02 | 6.55% | 83,543 |
| Aug 22, 2024 | 5.70 | 5.72 | 5.63 | 5.65 | 5.65 | -1.40% | 53,413 |
| Aug 21, 2024 | 5.81 | 5.81 | 5.68 | 5.73 | 5.73 | 0.17% | 39,540 |
| Aug 20, 2024 | 5.82 | 5.89 | 5.68 | 5.72 | 5.72 | -2.22% | 72,858 |
| Aug 19, 2024 | 5.69 | 5.90 | 5.68 | 5.85 | 5.85 | 2.99% | 167,502 |
| Aug 16, 2024 | 5.63 | 5.79 | 5.63 | 5.68 | 5.68 | 0.89% | 68,440 |
| Aug 15, 2024 | 5.64 | 5.79 | 5.58 | 5.63 | 5.63 | 3.11% | 104,374 |
| Aug 14, 2024 | 5.54 | 5.58 | 5.46 | 5.46 | 5.46 | -0.55% | 56,130 |
| Aug 13, 2024 | 5.40 | 5.53 | 5.35 | 5.49 | 5.49 | 3.00% | 49,453 |
| Aug 12, 2024 | 5.38 | 5.42 | 5.30 | 5.33 | 5.33 | -0.37% | 64,947 |
| Aug 9, 2024 | 5.58 | 5.58 | 5.33 | 5.35 | 5.35 | -4.12% | 53,406 |
| Aug 8, 2024 | 5.38 | 5.63 | 5.38 | 5.58 | 5.58 | 3.53% | 115,560 |
| Aug 7, 2024 | 5.22 | 5.97 | 5.22 | 5.39 | 5.39 | 7.37% | 151,723 |
| Aug 6, 2024 | 4.91 | 5.05 | 4.91 | 5.02 | 5.02 | 2.87% | 62,494 |
| Aug 5, 2024 | 5.16 | 5.16 | 4.87 | 4.88 | 4.88 | -7.05% | 112,041 |
| Aug 2, 2024 | 5.34 | 5.43 | 5.21 | 5.25 | 5.25 | -5.41% | 77,258 |
| Aug 1, 2024 | 5.75 | 5.78 | 5.44 | 5.55 | 5.55 | -2.80% | 132,441 |
| Jul 31, 2024 | 5.86 | 5.86 | 5.65 | 5.71 | 5.71 | -1.72% | 138,128 |
| Jul 30, 2024 | 5.88 | 5.88 | 5.68 | 5.81 | 5.81 | -1.53% | 56,575 |
| Jul 29, 2024 | 6.02 | 6.02 | 5.89 | 5.90 | 5.90 | -1.67% | 60,077 |
| Jul 26, 2024 | 6.15 | 6.16 | 5.84 | 6.00 | 6.00 | -0.50% | 49,802 |
| Jul 25, 2024 | 5.91 | 6.18 | 5.85 | 6.03 | 6.03 | 3.61% | 75,510 |
| Jul 24, 2024 | 5.89 | 6.10 | 5.78 | 5.82 | 5.82 | -1.85% | 88,975 |
| Jul 23, 2024 | 5.67 | 5.97 | 5.64 | 5.93 | 5.93 | 4.59% | 73,247 |
| Jul 22, 2024 | 5.79 | 5.79 | 5.56 | 5.67 | 5.67 | -2.41% | 85,860 |
| Jul 19, 2024 | 5.72 | 5.88 | 5.61 | 5.81 | 5.81 | 1.75% | 118,467 |
| Jul 18, 2024 | 5.60 | 5.77 | 5.60 | 5.71 | 5.71 | 0.88% | 89,922 |
| Jul 17, 2024 | 5.70 | 5.87 | 5.60 | 5.66 | 5.66 | -1.57% | 109,388 |
| Jul 16, 2024 | 5.47 | 5.81 | 5.47 | 5.75 | 5.75 | 6.09% | 108,989 |
| Jul 15, 2024 | 5.24 | 5.46 | 5.23 | 5.42 | 5.42 | 4.63% | 99,754 |
| Jul 12, 2024 | 5.14 | 5.30 | 5.09 | 5.18 | 5.18 | 1.57% | 105,020 |
| Jul 11, 2024 | 4.92 | 5.15 | 4.88 | 5.10 | 5.10 | 5.81% | 349,017 |
| Jul 10, 2024 | 4.76 | 4.84 | 4.76 | 4.82 | 4.82 | 1.05% | 58,861 |
| Jul 9, 2024 | 4.72 | 4.78 | 4.69 | 4.77 | 4.77 | 1.06% | 48,308 |
| Jul 8, 2024 | 4.63 | 4.75 | 4.62 | 4.72 | 4.72 | 2.16% | 61,905 |
| Jul 5, 2024 | 4.73 | 4.73 | 4.58 | 4.62 | 4.62 | -2.12% | 125,856 |
| Jul 3, 2024 | 4.70 | 4.76 | 4.65 | 4.72 | 4.72 | 0.85% | 28,305 |
| Jul 2, 2024 | 4.70 | 4.72 | 4.60 | 4.68 | 4.68 | -0.43% | 61,148 |
| Jul 1, 2024 | 4.85 | 4.95 | 4.65 | 4.70 | 4.70 | -1.88% | 96,130 |
| Jun 28, 2024 | 4.54 | 4.86 | 4.48 | 4.79 | 4.79 | 7.16% | 369,814 |
| Jun 27, 2024 | 4.36 | 4.56 | 4.35 | 4.47 | 4.47 | 2.05% | 96,292 |
| Jun 26, 2024 | 4.36 | 4.39 | 4.31 | 4.38 | 4.38 | - | 94,336 |
| Jun 25, 2024 | 4.58 | 4.58 | 4.37 | 4.38 | 4.38 | -4.58% | 84,557 |
| Jun 24, 2024 | 4.79 | 4.82 | 4.57 | 4.59 | 4.59 | -3.77% | 142,520 |
| Jun 21, 2024 | 4.74 | 4.83 | 4.70 | 4.77 | 4.77 | 0.63% | 94,900 |
| Jun 20, 2024 | 4.71 | 4.85 | 4.70 | 4.74 | 4.74 | -0.84% | 60,745 |
| Jun 18, 2024 | 5.07 | 5.07 | 4.74 | 4.78 | 4.78 | -5.53% | 145,653 |
| Jun 17, 2024 | 5.02 | 5.06 | 4.91 | 5.06 | 5.06 | - | 53,955 |
| Jun 14, 2024 | 4.95 | 5.08 | 4.90 | 5.06 | 5.06 | 1.61% | 96,016 |
| Jun 13, 2024 | 5.15 | 5.15 | 4.94 | 4.98 | 4.98 | -3.86% | 68,045 |
| Jun 12, 2024 | 5.26 | 5.30 | 5.15 | 5.18 | 5.18 | 0.78% | 73,346 |
| Jun 11, 2024 | 5.20 | 5.22 | 5.05 | 5.14 | 5.14 | -0.19% | 77,754 |
| Jun 10, 2024 | 5.27 | 5.27 | 5.09 | 5.15 | 5.15 | -3.56% | 72,640 |
| Jun 7, 2024 | 5.40 | 5.47 | 5.34 | 5.34 | 5.34 | -0.74% | 81,592 |
| Jun 6, 2024 | 5.33 | 5.39 | 5.33 | 5.38 | 5.38 | 0.75% | 95,595 |
| Jun 5, 2024 | 5.39 | 5.41 | 5.25 | 5.34 | 5.34 | -1.29% | 110,648 |
| Jun 4, 2024 | 5.41 | 5.45 | 5.36 | 5.41 | 5.41 | -0.18% | 81,095 |
| Jun 3, 2024 | 5.48 | 5.48 | 5.36 | 5.42 | 5.42 | -0.55% | 107,449 |
| May 31, 2024 | 5.48 | 5.50 | 5.40 | 5.45 | 5.45 | 0.74% | 97,498 |
| May 30, 2024 | 5.35 | 5.45 | 5.35 | 5.41 | 5.41 | 1.12% | 65,302 |
| May 29, 2024 | 5.53 | 5.53 | 5.33 | 5.35 | 5.35 | -4.46% | 90,038 |
| May 28, 2024 | 5.42 | 5.62 | 5.39 | 5.60 | 5.60 | 2.75% | 212,290 |
| May 24, 2024 | 5.38 | 5.45 | 5.32 | 5.45 | 5.45 | 2.06% | 88,586 |
| May 23, 2024 | 5.44 | 5.44 | 5.31 | 5.34 | 5.34 | -1.84% | 94,984 |
| May 22, 2024 | 5.39 | 5.49 | 5.38 | 5.44 | 5.44 | -0.37% | 90,637 |
| May 21, 2024 | 5.30 | 5.46 | 5.30 | 5.46 | 5.46 | 2.63% | 118,018 |
| May 20, 2024 | 5.35 | 5.42 | 5.31 | 5.32 | 5.32 | -0.56% | 129,276 |
| May 17, 2024 | 6.02 | 6.02 | 5.29 | 5.35 | 5.35 | -12.01% | 342,031 |
| May 16, 2024 | 6.41 | 6.47 | 6.06 | 6.08 | 6.08 | -6.46% | 88,360 |
| May 15, 2024 | 6.59 | 6.62 | 6.46 | 6.50 | 6.50 | -0.76% | 66,352 |
| May 14, 2024 | 6.59 | 6.59 | 6.39 | 6.55 | 6.55 | 1.39% | 112,929 |
| May 13, 2024 | 6.50 | 6.60 | 6.36 | 6.46 | 6.46 | -0.46% | 106,115 |
| May 10, 2024 | 6.43 | 6.49 | 6.33 | 6.49 | 6.49 | 0.93% | 87,601 |
| May 9, 2024 | 6.50 | 6.55 | 6.41 | 6.43 | 6.43 | 1.10% | 128,191 |
| May 8, 2024 | 6.20 | 6.37 | 6.13 | 6.36 | 6.36 | 1.60% | 66,062 |
| May 7, 2024 | 6.38 | 6.38 | 6.26 | 6.26 | 6.26 | -2.03% | 103,190 |
| May 6, 2024 | 6.36 | 6.44 | 6.33 | 6.39 | 6.39 | 0.95% | 59,795 |
| May 3, 2024 | 6.45 | 6.45 | 6.26 | 6.33 | 6.33 | -0.47% | 140,249 |