Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
8.96
+0.11 (1.24%)
Jul 16, 2025, 10:55 AM - Market open
Tredegar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 9.08 | 9.10 | 8.81 | 8.85 | 8.85 | -2.53% | 111,459 |
| Jul 14, 2025 | 9.00 | 9.15 | 8.97 | 9.08 | 9.08 | 0.22% | 57,151 |
| Jul 11, 2025 | 9.08 | 9.16 | 8.98 | 9.06 | 9.06 | -0.44% | 48,356 |
| Jul 10, 2025 | 9.09 | 9.23 | 9.02 | 9.10 | 9.10 | 0.33% | 55,618 |
| Jul 9, 2025 | 9.02 | 9.10 | 8.82 | 9.07 | 9.07 | 0.78% | 50,111 |
| Jul 8, 2025 | 9.06 | 9.21 | 8.97 | 9.00 | 9.00 | -0.44% | 67,572 |
| Jul 7, 2025 | 9.29 | 9.29 | 8.99 | 9.04 | 9.04 | -2.80% | 69,913 |
| Jul 3, 2025 | 9.22 | 9.43 | 9.21 | 9.30 | 9.30 | 1.09% | 75,182 |
| Jul 2, 2025 | 9.01 | 9.21 | 8.91 | 9.20 | 9.20 | 2.79% | 78,427 |
| Jul 1, 2025 | 8.78 | 9.18 | 8.67 | 8.95 | 8.95 | 1.70% | 102,616 |
| Jun 30, 2025 | 8.95 | 8.95 | 8.75 | 8.80 | 8.80 | -1.90% | 85,350 |
| Jun 27, 2025 | 8.83 | 8.98 | 8.80 | 8.97 | 8.97 | 2.28% | 155,523 |
| Jun 26, 2025 | 8.69 | 8.83 | 8.64 | 8.77 | 8.77 | 0.92% | 50,274 |
| Jun 25, 2025 | 8.90 | 8.92 | 8.68 | 8.69 | 8.69 | -2.25% | 46,812 |
| Jun 24, 2025 | 8.71 | 8.90 | 8.59 | 8.89 | 8.89 | 3.01% | 64,334 |
| Jun 23, 2025 | 8.50 | 8.75 | 8.50 | 8.63 | 8.63 | 1.53% | 103,685 |
| Jun 20, 2025 | 8.65 | 8.70 | 8.50 | 8.50 | 8.50 | -1.73% | 230,535 |
| Jun 18, 2025 | 8.54 | 8.79 | 8.45 | 8.65 | 8.65 | 0.70% | 60,801 |
| Jun 17, 2025 | 8.77 | 8.90 | 8.57 | 8.59 | 8.59 | -2.16% | 79,628 |
| Jun 16, 2025 | 8.63 | 8.85 | 8.63 | 8.78 | 8.78 | 2.09% | 34,558 |
| Jun 13, 2025 | 8.66 | 8.77 | 8.57 | 8.60 | 8.60 | -2.05% | 57,664 |
| Jun 12, 2025 | 8.69 | 8.83 | 8.61 | 8.78 | 8.78 | 0.34% | 39,773 |
| Jun 11, 2025 | 8.80 | 8.80 | 8.59 | 8.75 | 8.75 | 0.81% | 99,867 |
| Jun 10, 2025 | 8.69 | 8.87 | 8.66 | 8.68 | 8.68 | 0.35% | 88,004 |
| Jun 9, 2025 | 8.59 | 8.71 | 8.59 | 8.65 | 8.65 | 0.35% | 47,001 |
| Jun 6, 2025 | 8.72 | 8.72 | 8.59 | 8.62 | 8.62 | 1.06% | 37,126 |
| Jun 5, 2025 | 8.64 | 8.70 | 8.52 | 8.53 | 8.53 | -0.70% | 55,027 |
| Jun 4, 2025 | 8.54 | 8.64 | 8.41 | 8.59 | 8.59 | 0.59% | 37,389 |
| Jun 3, 2025 | 8.34 | 8.58 | 8.34 | 8.54 | 8.54 | 2.03% | 49,987 |
| Jun 2, 2025 | 8.45 | 8.51 | 8.30 | 8.37 | 8.37 | -0.12% | 65,880 |
| May 30, 2025 | 8.47 | 8.52 | 8.33 | 8.38 | 8.38 | -0.95% | 48,649 |
| May 29, 2025 | 8.30 | 8.50 | 8.07 | 8.46 | 8.46 | 2.55% | 55,460 |
| May 28, 2025 | 8.37 | 8.48 | 8.24 | 8.25 | 8.25 | -1.90% | 56,202 |
| May 27, 2025 | 8.26 | 8.47 | 8.23 | 8.41 | 8.41 | 2.56% | 43,222 |
| May 23, 2025 | 8.10 | 8.51 | 8.10 | 8.20 | 8.20 | 0.12% | 49,938 |
| May 22, 2025 | 8.34 | 8.41 | 8.19 | 8.19 | 8.19 | -1.68% | 54,001 |
| May 21, 2025 | 8.19 | 8.37 | 8.15 | 8.33 | 8.33 | 1.46% | 100,930 |
| May 20, 2025 | 8.25 | 8.44 | 8.21 | 8.21 | 8.21 | -1.08% | 38,443 |
| May 19, 2025 | 8.19 | 8.41 | 8.19 | 8.30 | 8.30 | 0.61% | 55,401 |
| May 16, 2025 | 8.33 | 8.54 | 8.22 | 8.25 | 8.25 | -0.96% | 182,036 |
| May 15, 2025 | 8.23 | 8.40 | 8.23 | 8.33 | 8.33 | 1.59% | 35,698 |
| May 14, 2025 | 8.38 | 8.42 | 8.09 | 8.20 | 8.20 | -3.07% | 77,313 |
| May 13, 2025 | 8.52 | 8.67 | 8.38 | 8.46 | 8.46 | 0.71% | 112,628 |
| May 12, 2025 | 8.74 | 8.74 | 8.28 | 8.40 | 8.40 | 0.24% | 90,940 |
| 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 |