Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
9.28
-0.27 (-2.83%)
Mar 3, 2026, 11:48 AM EST - Market open
Tredegar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 9.18 | 9.66 | 9.09 | 9.55 | 9.55 | 4.03% | 227,588 |
| Feb 27, 2026 | 8.93 | 9.23 | 8.84 | 9.18 | 9.18 | 1.77% | 164,340 |
| Feb 26, 2026 | 9.00 | 9.05 | 8.85 | 9.02 | 9.02 | - | 147,037 |
| Feb 25, 2026 | 8.92 | 9.11 | 8.79 | 9.02 | 9.02 | 2.27% | 230,700 |
| Feb 24, 2026 | 8.75 | 8.93 | 8.73 | 8.82 | 8.82 | 0.46% | 92,438 |
| Feb 23, 2026 | 8.79 | 8.85 | 8.66 | 8.78 | 8.78 | -0.23% | 141,277 |
| Feb 20, 2026 | 8.67 | 8.84 | 8.62 | 8.80 | 8.80 | 0.57% | 72,270 |
| Feb 19, 2026 | 8.63 | 8.81 | 8.50 | 8.75 | 8.75 | 0.46% | 110,140 |
| Feb 18, 2026 | 8.82 | 9.00 | 8.71 | 8.71 | 8.71 | -0.34% | 148,406 |
| Feb 17, 2026 | 8.65 | 8.80 | 8.40 | 8.74 | 8.74 | 0.58% | 143,418 |
| Feb 13, 2026 | 8.89 | 8.90 | 8.66 | 8.69 | 8.69 | -3.77% | 108,952 |
| Feb 12, 2026 | 9.06 | 9.20 | 8.88 | 9.03 | 9.03 | -0.11% | 143,184 |
| Feb 11, 2026 | 9.15 | 9.24 | 8.81 | 9.04 | 9.04 | -0.11% | 239,084 |
| Feb 10, 2026 | 9.11 | 9.30 | 8.99 | 9.05 | 9.05 | -0.22% | 215,479 |
| Feb 9, 2026 | 9.35 | 9.38 | 9.04 | 9.07 | 9.07 | -2.05% | 139,445 |
| Feb 6, 2026 | 9.02 | 9.35 | 9.02 | 9.26 | 9.26 | 3.70% | 143,852 |
| Feb 5, 2026 | 9.18 | 9.35 | 8.91 | 8.93 | 8.93 | -4.08% | 114,587 |
| Feb 4, 2026 | 9.14 | 9.33 | 8.97 | 9.31 | 9.31 | 3.67% | 233,982 |
| Feb 3, 2026 | 8.93 | 9.20 | 8.74 | 8.98 | 8.98 | 0.79% | 204,609 |
| Feb 2, 2026 | 8.62 | 8.98 | 8.46 | 8.91 | 8.91 | 4.21% | 143,647 |
| Jan 30, 2026 | 8.75 | 8.82 | 8.40 | 8.55 | 8.55 | -3.72% | 138,214 |
| Jan 29, 2026 | 8.63 | 8.88 | 8.49 | 8.88 | 8.88 | 4.10% | 141,989 |
| Jan 28, 2026 | 8.72 | 8.78 | 8.46 | 8.53 | 8.53 | -1.95% | 188,897 |
| Jan 27, 2026 | 8.70 | 8.81 | 8.63 | 8.70 | 8.70 | -0.34% | 130,789 |
| Jan 26, 2026 | 8.63 | 8.98 | 8.61 | 8.73 | 8.73 | 1.99% | 184,137 |
| Jan 23, 2026 | 8.55 | 8.63 | 8.38 | 8.56 | 8.56 | -0.35% | 249,629 |
| Jan 22, 2026 | 8.50 | 9.06 | 8.45 | 8.59 | 8.59 | 4.12% | 575,109 |
| Jan 21, 2026 | 8.00 | 8.26 | 7.93 | 8.25 | 8.25 | 4.70% | 137,712 |
| Jan 20, 2026 | 8.25 | 8.25 | 7.80 | 7.88 | 7.88 | -5.06% | 151,134 |
| Jan 16, 2026 | 8.04 | 8.82 | 8.04 | 8.30 | 8.30 | 2.34% | 343,483 |
| Jan 15, 2026 | 7.85 | 8.17 | 7.74 | 8.11 | 8.11 | 3.31% | 210,879 |
| Jan 14, 2026 | 7.62 | 7.92 | 7.57 | 7.85 | 7.85 | 3.29% | 97,798 |
| Jan 13, 2026 | 7.70 | 7.70 | 7.59 | 7.60 | 7.60 | -1.43% | 73,648 |
| Jan 12, 2026 | 7.51 | 7.82 | 7.51 | 7.71 | 7.71 | 2.66% | 112,762 |
| Jan 9, 2026 | 7.49 | 7.61 | 7.39 | 7.51 | 7.51 | 0.13% | 94,493 |
| Jan 8, 2026 | 7.28 | 7.52 | 7.28 | 7.50 | 7.50 | 1.76% | 98,598 |
| Jan 7, 2026 | 7.51 | 7.51 | 7.33 | 7.37 | 7.37 | -2.51% | 91,635 |
| Jan 6, 2026 | 7.49 | 7.56 | 7.41 | 7.56 | 7.56 | 0.67% | 119,114 |
| Jan 5, 2026 | 7.36 | 7.55 | 7.26 | 7.51 | 7.51 | 2.04% | 171,707 |
| Jan 2, 2026 | 7.20 | 7.55 | 7.18 | 7.36 | 7.36 | 2.51% | 203,584 |
| Dec 31, 2025 | 7.34 | 7.34 | 7.10 | 7.18 | 7.18 | -2.45% | 88,049 |
| 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 |