Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
8.11
+0.05 (0.62%)
Feb 21, 2025, 4:00 PM EST - Market closed
Tredegar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 8.10 | 8.26 | 7.94 | 8.11 | 8.11 | 0.62% | 87,311 |
| Feb 20, 2025 | 7.98 | 8.07 | 7.92 | 8.06 | 8.06 | 0.62% | 45,790 |
| Feb 19, 2025 | 7.96 | 8.10 | 7.89 | 8.01 | 8.01 | -0.74% | 69,476 |
| Feb 18, 2025 | 7.95 | 8.10 | 7.83 | 8.07 | 8.07 | 2.02% | 94,456 |
| Feb 14, 2025 | 8.00 | 8.08 | 7.88 | 7.91 | 7.91 | -0.25% | 63,565 |
| Feb 13, 2025 | 7.89 | 7.99 | 7.75 | 7.93 | 7.93 | 1.15% | 51,259 |
| Feb 12, 2025 | 7.88 | 8.16 | 7.83 | 7.84 | 7.84 | -3.09% | 73,270 |
| Feb 11, 2025 | 8.01 | 8.22 | 8.01 | 8.09 | 8.09 | -0.37% | 58,010 |
| Feb 10, 2025 | 8.05 | 8.34 | 8.00 | 8.12 | 8.12 | 2.53% | 120,302 |
| Feb 7, 2025 | 7.98 | 8.00 | 7.81 | 7.92 | 7.92 | 0.25% | 44,640 |
| Feb 6, 2025 | 8.01 | 8.04 | 7.70 | 7.90 | 7.90 | -0.88% | 62,889 |
| Feb 5, 2025 | 7.77 | 7.98 | 7.77 | 7.97 | 7.97 | 3.24% | 106,365 |
| Feb 4, 2025 | 7.66 | 7.79 | 7.66 | 7.72 | 7.72 | - | 72,223 |
| Feb 3, 2025 | 7.75 | 7.91 | 7.66 | 7.72 | 7.72 | -1.66% | 98,268 |
| Jan 31, 2025 | 7.91 | 8.03 | 7.79 | 7.85 | 7.85 | -1.01% | 117,818 |
| Jan 30, 2025 | 7.90 | 8.14 | 7.90 | 7.93 | 7.93 | 0.76% | 58,219 |
| Jan 29, 2025 | 7.69 | 7.96 | 7.68 | 7.87 | 7.87 | 1.81% | 55,312 |
| Jan 28, 2025 | 7.68 | 7.86 | 7.68 | 7.73 | 7.73 | 0.65% | 59,689 |
| Jan 27, 2025 | 7.86 | 8.00 | 7.68 | 7.68 | 7.68 | -2.17% | 76,753 |
| Jan 24, 2025 | 7.74 | 7.98 | 7.72 | 7.85 | 7.85 | 1.42% | 97,332 |
| Jan 23, 2025 | 7.79 | 7.98 | 7.65 | 7.74 | 7.74 | -1.28% | 107,298 |
| Jan 22, 2025 | 8.03 | 8.12 | 7.84 | 7.84 | 7.84 | -2.37% | 100,445 |
| Jan 21, 2025 | 7.95 | 8.09 | 7.88 | 8.03 | 8.03 | 1.13% | 94,535 |
| Jan 17, 2025 | 7.97 | 8.00 | 7.80 | 7.94 | 7.94 | 0.51% | 75,330 |
| Jan 16, 2025 | 7.97 | 8.03 | 7.89 | 7.90 | 7.90 | -0.13% | 83,868 |
| Jan 15, 2025 | 7.98 | 8.01 | 7.86 | 7.91 | 7.91 | 1.67% | 64,363 |
| Jan 14, 2025 | 7.69 | 7.93 | 7.60 | 7.78 | 7.78 | 1.43% | 82,399 |
| Jan 13, 2025 | 7.35 | 7.68 | 7.33 | 7.67 | 7.67 | 3.37% | 77,691 |
| Jan 10, 2025 | 7.48 | 7.60 | 7.33 | 7.42 | 7.42 | -1.59% | 122,899 |
| Jan 8, 2025 | 7.38 | 7.69 | 7.36 | 7.54 | 7.54 | 0.80% | 102,613 |
| Jan 7, 2025 | 7.82 | 7.92 | 7.37 | 7.48 | 7.48 | -4.23% | 169,239 |
| Jan 6, 2025 | 7.92 | 8.09 | 7.78 | 7.81 | 7.81 | -0.76% | 124,811 |
| Jan 3, 2025 | 7.80 | 7.97 | 7.72 | 7.87 | 7.87 | 0.51% | 113,312 |
| Jan 2, 2025 | 7.69 | 7.99 | 7.62 | 7.83 | 7.83 | 1.95% | 156,468 |
| Dec 31, 2024 | 7.65 | 7.82 | 7.56 | 7.68 | 7.68 | 1.59% | 133,234 |
| Dec 30, 2024 | 7.61 | 7.83 | 7.49 | 7.56 | 7.56 | -1.56% | 125,773 |
| Dec 27, 2024 | 7.78 | 7.95 | 7.56 | 7.68 | 7.68 | -1.79% | 195,819 |
| Dec 26, 2024 | 7.70 | 7.94 | 7.68 | 7.82 | 7.82 | 1.03% | 122,528 |
| Dec 24, 2024 | 7.64 | 7.83 | 7.64 | 7.74 | 7.74 | 1.04% | 68,978 |
| Dec 23, 2024 | 7.73 | 7.94 | 7.54 | 7.66 | 7.66 | -0.65% | 151,164 |
| Dec 20, 2024 | 7.65 | 8.15 | 7.65 | 7.71 | 7.71 | -0.13% | 180,738 |
| Dec 19, 2024 | 7.71 | 8.00 | 7.47 | 7.72 | 7.72 | 1.45% | 127,693 |
| Dec 18, 2024 | 8.03 | 8.18 | 7.59 | 7.61 | 7.61 | -5.11% | 134,425 |
| Dec 17, 2024 | 8.04 | 8.16 | 7.84 | 8.02 | 8.02 | -1.23% | 120,898 |
| Dec 16, 2024 | 8.00 | 8.30 | 7.98 | 8.12 | 8.12 | 1.37% | 67,960 |
| Dec 13, 2024 | 8.00 | 8.12 | 7.88 | 8.01 | 8.01 | 0.12% | 106,022 |
| Dec 12, 2024 | 8.07 | 8.14 | 7.87 | 8.00 | 8.00 | -1.60% | 113,697 |
| Dec 11, 2024 | 8.09 | 8.28 | 7.97 | 8.13 | 8.13 | 0.99% | 89,676 |
| Dec 10, 2024 | 7.95 | 8.12 | 7.82 | 8.05 | 8.05 | 2.16% | 114,249 |
| Dec 9, 2024 | 7.75 | 7.97 | 7.73 | 7.88 | 7.88 | 2.74% | 91,391 |
| Dec 6, 2024 | 7.72 | 7.80 | 7.52 | 7.67 | 7.67 | 0.13% | 94,638 |
| Dec 5, 2024 | 7.62 | 7.70 | 7.50 | 7.66 | 7.66 | - | 81,992 |
| Dec 4, 2024 | 7.66 | 7.89 | 7.49 | 7.66 | 7.66 | -0.13% | 134,222 |
| Dec 3, 2024 | 7.51 | 7.67 | 7.22 | 7.67 | 7.67 | 2.82% | 168,965 |
| Dec 2, 2024 | 7.13 | 7.52 | 7.13 | 7.46 | 7.46 | 4.04% | 87,931 |
| Nov 29, 2024 | 7.22 | 7.26 | 7.10 | 7.17 | 7.17 | 0.56% | 83,737 |
| Nov 27, 2024 | 7.12 | 7.21 | 7.02 | 7.13 | 7.13 | 1.13% | 90,281 |
| Nov 26, 2024 | 7.10 | 7.13 | 7.02 | 7.05 | 7.05 | -0.70% | 74,094 |
| Nov 25, 2024 | 7.22 | 7.30 | 7.10 | 7.10 | 7.10 | -0.98% | 115,005 |
| 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 |