Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
6.77
-0.34 (-4.78%)
Oct 30, 2025, 4:00 PM EDT - Market closed
Tredegar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 7.07 | 7.13 | 6.66 | 6.77 | 6.77 | -4.78% | 83,850 |
| 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 |
| Oct 17, 2025 | 7.37 | 7.49 | 7.27 | 7.31 | 7.31 | -0.95% | 308,651 |
| Oct 16, 2025 | 7.58 | 7.62 | 7.33 | 7.38 | 7.38 | -2.64% | 364,475 |
| Oct 15, 2025 | 7.74 | 7.77 | 7.44 | 7.58 | 7.58 | -1.04% | 329,951 |
| Oct 14, 2025 | 7.53 | 7.71 | 7.53 | 7.66 | 7.66 | -0.26% | 361,607 |
| Oct 13, 2025 | 7.67 | 7.78 | 7.56 | 7.68 | 7.68 | 1.45% | 402,692 |
| Oct 10, 2025 | 7.74 | 7.77 | 7.50 | 7.57 | 7.57 | -2.07% | 108,834 |
| Oct 9, 2025 | 7.86 | 7.86 | 7.70 | 7.73 | 7.73 | -1.53% | 75,115 |
| Oct 8, 2025 | 7.85 | 7.91 | 7.76 | 7.85 | 7.85 | 0.90% | 62,414 |
| Oct 7, 2025 | 7.79 | 7.83 | 7.75 | 7.78 | 7.78 | -0.64% | 78,376 |
| Oct 6, 2025 | 7.77 | 7.97 | 7.73 | 7.83 | 7.83 | 1.42% | 62,286 |
| Oct 3, 2025 | 7.78 | 7.85 | 7.71 | 7.72 | 7.72 | 0.13% | 52,585 |
| Oct 2, 2025 | 7.92 | 7.96 | 7.60 | 7.71 | 7.71 | -2.53% | 101,437 |
| Oct 1, 2025 | 8.01 | 8.04 | 7.89 | 7.91 | 7.91 | -1.49% | 105,994 |
| Sep 30, 2025 | 7.98 | 8.05 | 7.93 | 8.03 | 8.03 | 0.75% | 171,396 |
| Sep 29, 2025 | 8.02 | 8.02 | 7.89 | 7.97 | 7.97 | -0.38% | 91,716 |
| Sep 26, 2025 | 7.97 | 8.00 | 7.94 | 8.00 | 8.00 | 1.39% | 36,718 |
| Sep 25, 2025 | 7.97 | 8.00 | 7.87 | 7.89 | 7.89 | -1.13% | 64,078 |
| Sep 24, 2025 | 7.99 | 8.03 | 7.98 | 7.98 | 7.98 | -0.50% | 50,108 |
| Sep 23, 2025 | 8.02 | 8.18 | 7.97 | 8.02 | 8.02 | -0.37% | 76,222 |
| Sep 22, 2025 | 8.02 | 8.07 | 7.92 | 8.05 | 8.05 | -0.49% | 69,868 |
| Sep 19, 2025 | 8.18 | 8.18 | 8.03 | 8.09 | 8.09 | -0.98% | 436,989 |
| Sep 18, 2025 | 8.01 | 8.26 | 8.01 | 8.17 | 8.17 | 2.00% | 58,081 |
| Sep 17, 2025 | 8.10 | 8.32 | 8.01 | 8.01 | 8.01 | -1.72% | 99,591 |
| Sep 16, 2025 | 8.21 | 8.21 | 8.05 | 8.15 | 8.15 | -0.97% | 63,451 |
| Sep 15, 2025 | 8.03 | 8.27 | 8.03 | 8.23 | 8.23 | 2.49% | 114,157 |
| Sep 12, 2025 | 8.00 | 8.05 | 7.93 | 8.03 | 8.03 | 0.37% | 56,284 |
| Sep 11, 2025 | 7.77 | 8.01 | 7.77 | 8.00 | 8.00 | 2.70% | 69,564 |
| Sep 10, 2025 | 7.75 | 7.83 | 7.75 | 7.79 | 7.79 | 0.91% | 57,030 |
| Sep 9, 2025 | 7.90 | 7.90 | 7.64 | 7.72 | 7.72 | -2.03% | 77,510 |
| Sep 8, 2025 | 7.88 | 7.94 | 7.74 | 7.88 | 7.88 | 0.51% | 107,463 |
| Sep 5, 2025 | 7.73 | 7.89 | 7.70 | 7.84 | 7.84 | 1.55% | 64,961 |
| Sep 4, 2025 | 7.65 | 7.73 | 7.55 | 7.72 | 7.72 | 1.31% | 79,144 |
| Sep 3, 2025 | 7.55 | 7.65 | 7.53 | 7.62 | 7.62 | 0.93% | 79,989 |
| Sep 2, 2025 | 7.76 | 7.80 | 7.55 | 7.55 | 7.55 | -3.58% | 65,034 |
| Aug 29, 2025 | 7.88 | 7.94 | 7.79 | 7.83 | 7.83 | 0.38% | 56,821 |
| Aug 28, 2025 | 7.77 | 7.83 | 7.76 | 7.80 | 7.80 | 1.30% | 54,936 |
| Aug 27, 2025 | 7.77 | 7.84 | 7.68 | 7.70 | 7.70 | -0.90% | 57,687 |
| Aug 26, 2025 | 7.75 | 7.84 | 7.74 | 7.77 | 7.77 | 0.52% | 55,056 |
| Aug 25, 2025 | 7.92 | 7.92 | 7.72 | 7.73 | 7.73 | -2.40% | 65,305 |
| Aug 22, 2025 | 7.65 | 8.03 | 7.65 | 7.92 | 7.92 | 4.21% | 154,538 |
| Aug 21, 2025 | 7.59 | 7.69 | 7.58 | 7.60 | 7.60 | - | 60,158 |