Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
7.36
-0.08 (-1.08%)
Dec 30, 2025, 4:00 PM EST - Market closed
Tredegar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7.50 | 7.61 | 7.34 | 7.36 | 7.36 | -1.08% | 98,082 |
| Dec 29, 2025 | 7.37 | 7.47 | 7.31 | 7.44 | 7.44 | 0.27% | 118,506 |
| Dec 26, 2025 | 7.45 | 7.45 | 7.33 | 7.42 | 7.42 | - | 76,055 |
| Dec 24, 2025 | 7.59 | 7.59 | 7.40 | 7.42 | 7.42 | -1.72% | 51,594 |
| Dec 23, 2025 | 7.55 | 7.65 | 7.48 | 7.55 | 7.55 | - | 153,824 |
| Dec 22, 2025 | 7.53 | 7.61 | 7.49 | 7.55 | 7.55 | 0.27% | 148,509 |
| Dec 19, 2025 | 7.58 | 7.58 | 7.39 | 7.53 | 7.53 | -0.66% | 365,564 |
| Dec 18, 2025 | 7.63 | 7.63 | 7.47 | 7.58 | 7.58 | -0.26% | 87,221 |
| Dec 17, 2025 | 7.47 | 7.62 | 7.42 | 7.60 | 7.60 | 1.47% | 127,603 |
| Dec 16, 2025 | 7.76 | 7.84 | 7.45 | 7.49 | 7.49 | -3.23% | 170,858 |
| Dec 15, 2025 | 7.68 | 7.90 | 7.63 | 7.74 | 7.74 | 2.38% | 371,130 |
| Dec 12, 2025 | 7.73 | 7.73 | 7.49 | 7.56 | 7.56 | -1.05% | 130,989 |
| Dec 11, 2025 | 7.72 | 7.90 | 7.60 | 7.64 | 7.64 | -0.52% | 274,717 |
| Dec 10, 2025 | 7.60 | 7.83 | 7.49 | 7.68 | 7.68 | 0.92% | 361,952 |
| Dec 9, 2025 | 7.65 | 7.68 | 7.48 | 7.61 | 7.61 | 0.13% | 135,303 |
| Dec 8, 2025 | 7.61 | 7.74 | 7.60 | 7.60 | 7.60 | 0.66% | 162,307 |
| Dec 5, 2025 | 7.80 | 7.90 | 7.50 | 7.55 | 7.55 | -3.21% | 91,917 |
| Dec 4, 2025 | 8.15 | 8.15 | 7.80 | 7.80 | 7.80 | -4.41% | 61,555 |
| Dec 3, 2025 | 7.94 | 8.17 | 7.85 | 8.16 | 8.16 | 3.82% | 251,664 |
| Dec 2, 2025 | 8.01 | 8.01 | 7.80 | 7.86 | 7.86 | -0.88% | 95,427 |
| Dec 1, 2025 | 7.82 | 8.03 | 7.73 | 7.93 | 7.93 | 1.67% | 186,978 |
| Nov 28, 2025 | 7.86 | 7.86 | 7.74 | 7.80 | 7.80 | 0.39% | 56,233 |
| Nov 26, 2025 | 7.84 | 7.87 | 7.73 | 7.77 | 7.77 | -1.65% | 88,456 |
| Nov 25, 2025 | 7.83 | 7.99 | 7.82 | 7.90 | 7.90 | 1.94% | 97,577 |
| Nov 24, 2025 | 7.81 | 7.86 | 7.68 | 7.75 | 7.75 | -1.15% | 134,381 |
| Nov 21, 2025 | 7.84 | 7.94 | 7.45 | 7.84 | 7.84 | - | 215,225 |
| Nov 20, 2025 | 8.19 | 8.26 | 7.82 | 7.84 | 7.84 | -2.00% | 153,242 |
| Nov 19, 2025 | 8.05 | 8.11 | 7.91 | 8.00 | 8.00 | -1.23% | 200,685 |
| Nov 18, 2025 | 8.37 | 8.52 | 8.07 | 8.10 | 8.10 | -3.57% | 174,739 |
| Nov 17, 2025 | 8.53 | 8.65 | 8.36 | 8.40 | 8.40 | -1.29% | 268,326 |
| Nov 14, 2025 | 8.34 | 8.55 | 8.34 | 8.51 | 8.51 | 0.95% | 277,357 |
| Nov 13, 2025 | 8.39 | 8.50 | 8.30 | 8.43 | 8.43 | 0.60% | 254,147 |
| Nov 12, 2025 | 8.19 | 8.50 | 8.13 | 8.38 | 8.38 | 2.70% | 250,636 |
| Nov 11, 2025 | 8.18 | 8.28 | 7.95 | 8.16 | 8.16 | -0.24% | 120,918 |
| Nov 10, 2025 | 7.05 | 8.23 | 7.05 | 8.18 | 8.18 | 19.07% | 318,563 |
| Nov 7, 2025 | 6.80 | 7.07 | 6.80 | 6.87 | 6.87 | 9.22% | 119,002 |
| Nov 6, 2025 | 6.39 | 6.41 | 6.29 | 6.29 | 6.29 | -2.33% | 62,653 |
| Nov 5, 2025 | 6.47 | 6.55 | 6.25 | 6.44 | 6.44 | 1.10% | 103,158 |
| Nov 4, 2025 | 6.42 | 6.57 | 6.30 | 6.37 | 6.37 | -3.04% | 130,750 |
| Nov 3, 2025 | 6.84 | 6.85 | 6.56 | 6.57 | 6.57 | -4.92% | 140,387 |
| Oct 31, 2025 | 6.84 | 6.98 | 6.74 | 6.91 | 6.91 | 2.07% | 105,328 |
| Oct 30, 2025 | 7.07 | 7.13 | 6.66 | 6.77 | 6.77 | -4.78% | 83,863 |
| Oct 29, 2025 | 7.41 | 7.42 | 7.03 | 7.11 | 7.11 | -3.53% | 119,234 |
| Oct 28, 2025 | 7.36 | 7.53 | 7.33 | 7.37 | 7.37 | -0.27% | 90,309 |
| Oct 27, 2025 | 7.53 | 7.64 | 7.38 | 7.39 | 7.39 | -1.20% | 76,206 |
| Oct 24, 2025 | 7.35 | 7.50 | 7.28 | 7.48 | 7.48 | 2.19% | 135,128 |
| Oct 23, 2025 | 7.22 | 7.37 | 7.17 | 7.32 | 7.32 | 2.23% | 73,000 |
| Oct 22, 2025 | 7.53 | 7.53 | 7.04 | 7.16 | 7.16 | -5.04% | 128,750 |
| Oct 21, 2025 | 7.46 | 7.54 | 7.40 | 7.54 | 7.54 | 0.94% | 62,105 |
| Oct 20, 2025 | 7.32 | 7.53 | 7.13 | 7.47 | 7.47 | 2.19% | 353,414 |