Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
7.17
+0.05 (0.70%)
At close: Nov 22, 2024, 4:00 PM
7.39
+0.22 (3.07%)
After-hours: Nov 22, 2024, 4:11 PM EST
Tredegar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 7.11 | 7.21 | 7.11 | 7.17 | 7.17 | 0.70% | 77,422 |
| Nov 21, 2024 | 7.13 | 7.18 | 7.03 | 7.12 | 7.12 | 1.57% | 63,444 |
| Nov 20, 2024 | 7.07 | 7.14 | 6.92 | 7.01 | 7.01 | -1.41% | 80,694 |
| Nov 19, 2024 | 6.94 | 7.11 | 6.89 | 7.11 | 7.11 | 1.86% | 239,318 |
| Nov 18, 2024 | 7.08 | 7.14 | 6.98 | 6.98 | 6.98 | -1.41% | 148,219 |
| Nov 15, 2024 | 7.00 | 7.12 | 6.96 | 7.08 | 7.08 | 2.31% | 193,819 |
| Nov 14, 2024 | 7.13 | 7.13 | 6.86 | 6.92 | 6.92 | -1.84% | 101,592 |
| Nov 13, 2024 | 7.20 | 7.20 | 7.04 | 7.05 | 7.05 | -0.28% | 154,531 |
| Nov 12, 2024 | 6.86 | 7.33 | 6.86 | 7.07 | 7.07 | 1.58% | 287,834 |
| Nov 11, 2024 | 8.50 | 8.54 | 6.56 | 6.96 | 6.96 | -20.27% | 757,340 |
| Nov 8, 2024 | 8.70 | 8.73 | 8.58 | 8.73 | 8.73 | 0.46% | 104,986 |
| Nov 7, 2024 | 9.15 | 9.15 | 8.67 | 8.69 | 8.69 | -4.92% | 108,242 |
| Nov 6, 2024 | 8.71 | 9.22 | 8.70 | 9.14 | 9.14 | 7.91% | 243,483 |
| Nov 5, 2024 | 8.29 | 8.48 | 8.29 | 8.47 | 8.47 | 2.67% | 101,712 |
| Nov 4, 2024 | 8.10 | 8.48 | 8.05 | 8.25 | 8.25 | 1.23% | 101,124 |
| Nov 1, 2024 | 7.84 | 8.16 | 7.79 | 8.15 | 8.15 | 5.16% | 175,694 |
| Oct 31, 2024 | 7.76 | 7.78 | 7.64 | 7.75 | 7.75 | -0.13% | 104,754 |
| Oct 30, 2024 | 7.83 | 7.94 | 7.75 | 7.76 | 7.76 | -0.89% | 137,412 |
| Oct 29, 2024 | 7.89 | 7.89 | 7.76 | 7.83 | 7.83 | -0.63% | 57,486 |
| Oct 28, 2024 | 7.77 | 7.90 | 7.73 | 7.88 | 7.88 | 2.74% | 119,232 |
| Oct 25, 2024 | 7.60 | 7.73 | 7.57 | 7.67 | 7.67 | 1.72% | 119,031 |
| Oct 24, 2024 | 7.78 | 7.78 | 7.45 | 7.54 | 7.54 | -2.08% | 76,713 |
| Oct 23, 2024 | 7.80 | 7.80 | 7.63 | 7.70 | 7.70 | -1.66% | 45,416 |
| Oct 22, 2024 | 7.91 | 7.91 | 7.73 | 7.83 | 7.83 | -0.89% | 119,903 |
| Oct 21, 2024 | 8.16 | 8.25 | 7.90 | 7.90 | 7.90 | -2.59% | 96,719 |
| Oct 18, 2024 | 8.01 | 8.21 | 7.95 | 8.11 | 8.11 | 1.37% | 68,206 |
| Oct 17, 2024 | 8.06 | 8.15 | 7.84 | 8.00 | 8.00 | 0.13% | 150,692 |
| Oct 16, 2024 | 7.23 | 8.54 | 7.23 | 7.99 | 7.99 | 10.97% | 625,993 |
| Oct 15, 2024 | 7.21 | 7.35 | 7.19 | 7.20 | 7.20 | -0.41% | 80,376 |
| Oct 14, 2024 | 7.24 | 7.29 | 7.09 | 7.23 | 7.23 | 0.42% | 60,535 |
| Oct 11, 2024 | 7.05 | 7.28 | 7.05 | 7.20 | 7.20 | 1.69% | 43,435 |
| Oct 10, 2024 | 7.11 | 7.14 | 6.97 | 7.08 | 7.08 | -1.39% | 68,021 |
| Oct 9, 2024 | 7.29 | 7.30 | 7.16 | 7.18 | 7.18 | -0.69% | 39,767 |
| Oct 8, 2024 | 7.12 | 7.24 | 7.08 | 7.23 | 7.23 | 1.26% | 44,896 |
| Oct 7, 2024 | 7.21 | 7.30 | 7.10 | 7.14 | 7.14 | -1.79% | 74,596 |
| Oct 4, 2024 | 7.20 | 7.29 | 7.14 | 7.27 | 7.27 | 2.97% | 49,453 |
| Oct 3, 2024 | 7.08 | 7.19 | 6.99 | 7.06 | 7.06 | -0.98% | 44,402 |
| Oct 2, 2024 | 7.10 | 7.19 | 7.10 | 7.13 | 7.13 | -0.42% | 28,971 |
| Oct 1, 2024 | 7.30 | 7.34 | 7.15 | 7.16 | 7.16 | -1.78% | 48,252 |
| Sep 30, 2024 | 7.20 | 7.45 | 7.19 | 7.29 | 7.29 | 0.55% | 76,542 |
| Sep 27, 2024 | 7.19 | 7.45 | 7.19 | 7.25 | 7.25 | 1.68% | 120,746 |
| Sep 26, 2024 | 7.00 | 7.28 | 6.96 | 7.13 | 7.13 | 2.44% | 108,849 |
| 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 |