Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
7.74
-0.03 (-0.39%)
Jul 2, 2026, 4:00 PM EDT - Market closed
Tredegar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.87 | 7.91 | 7.66 | 7.74 | 7.74 | -0.39% | 92,994 |
| Jul 1, 2026 | 7.88 | 7.95 | 7.71 | 7.77 | 7.77 | -2.39% | 109,815 |
| Jun 30, 2026 | 7.90 | 8.02 | 7.84 | 7.96 | 7.96 | 0.89% | 131,276 |
| Jun 29, 2026 | 8.20 | 8.29 | 7.82 | 7.89 | 7.89 | -5.51% | 224,349 |
| Jun 26, 2026 | 8.02 | 8.39 | 8.00 | 8.35 | 8.35 | 3.47% | 660,019 |
| Jun 25, 2026 | 8.20 | 8.20 | 8.01 | 8.07 | 8.07 | -0.74% | 98,767 |
| Jun 24, 2026 | 8.00 | 8.16 | 7.96 | 8.13 | 8.13 | 1.37% | 151,070 |
| Jun 23, 2026 | 7.87 | 8.07 | 7.81 | 8.02 | 8.02 | 0.50% | 112,157 |
| Jun 22, 2026 | 7.78 | 8.01 | 7.74 | 7.98 | 7.98 | 2.57% | 163,393 |
| Jun 18, 2026 | 7.80 | 7.88 | 7.66 | 7.78 | 7.78 | 0.13% | 422,842 |
| Jun 17, 2026 | 7.73 | 7.85 | 7.63 | 7.77 | 7.77 | 0.52% | 121,741 |
| Jun 16, 2026 | 8.02 | 8.08 | 7.66 | 7.73 | 7.73 | -2.89% | 132,046 |
| Jun 15, 2026 | 8.22 | 8.38 | 7.96 | 7.96 | 7.96 | -2.81% | 168,885 |
| Jun 12, 2026 | 8.00 | 8.25 | 8.00 | 8.19 | 8.19 | 2.37% | 183,032 |
| Jun 11, 2026 | 7.96 | 8.04 | 7.90 | 8.00 | 8.00 | 1.39% | 159,606 |
| Jun 10, 2026 | 7.94 | 8.14 | 7.84 | 7.89 | 7.89 | -1.38% | 215,366 |
| Jun 9, 2026 | 7.92 | 8.00 | 7.79 | 8.00 | 8.00 | 0.63% | 180,761 |
| Jun 8, 2026 | 7.72 | 7.99 | 7.65 | 7.95 | 7.95 | 3.11% | 156,586 |
| Jun 5, 2026 | 7.84 | 7.89 | 7.65 | 7.71 | 7.71 | -2.90% | 113,848 |
| Jun 4, 2026 | 7.83 | 8.00 | 7.72 | 7.94 | 7.94 | 2.19% | 122,672 |
| Jun 3, 2026 | 7.86 | 7.86 | 7.69 | 7.77 | 7.77 | -2.75% | 126,034 |
| Jun 2, 2026 | 7.71 | 8.00 | 7.71 | 7.99 | 7.99 | 3.10% | 167,918 |
| Jun 1, 2026 | 7.72 | 7.77 | 7.49 | 7.75 | 7.75 | -0.77% | 155,039 |
| May 29, 2026 | 8.00 | 8.00 | 7.77 | 7.81 | 7.81 | -1.88% | 132,386 |
| May 28, 2026 | 7.90 | 8.09 | 7.79 | 7.96 | 7.96 | -0.50% | 148,664 |
| May 27, 2026 | 8.08 | 8.08 | 7.83 | 8.00 | 8.00 | - | 214,103 |
| May 26, 2026 | 7.84 | 8.03 | 7.84 | 8.00 | 8.00 | 2.30% | 175,021 |
| May 22, 2026 | 8.00 | 8.00 | 7.67 | 7.82 | 7.82 | -2.01% | 228,911 |
| May 21, 2026 | 7.55 | 8.00 | 7.41 | 7.98 | 7.98 | 4.18% | 225,423 |
| May 20, 2026 | 7.31 | 7.69 | 7.25 | 7.66 | 7.66 | 5.36% | 193,949 |
| May 19, 2026 | 7.29 | 7.33 | 7.10 | 7.27 | 7.27 | -2.42% | 241,484 |
| May 18, 2026 | 7.95 | 7.96 | 7.44 | 7.45 | 7.45 | -6.52% | 168,169 |
| May 15, 2026 | 8.13 | 8.19 | 7.92 | 7.97 | 7.97 | -2.21% | 216,602 |
| May 14, 2026 | 8.24 | 8.40 | 8.00 | 8.15 | 8.15 | -0.61% | 301,393 |
| May 13, 2026 | 8.30 | 8.39 | 8.13 | 8.20 | 8.20 | -2.50% | 258,876 |
| May 12, 2026 | 9.30 | 9.30 | 8.31 | 8.41 | 8.41 | -10.15% | 406,624 |
| May 11, 2026 | 10.18 | 10.49 | 9.35 | 9.36 | 9.36 | -9.57% | 247,734 |
| May 8, 2026 | 10.27 | 10.53 | 9.41 | 10.35 | 10.35 | 1.47% | 241,709 |
| May 7, 2026 | 10.22 | 10.34 | 9.80 | 10.20 | 10.20 | 1.09% | 196,107 |
| May 6, 2026 | 9.98 | 10.27 | 9.71 | 10.09 | 10.09 | 3.28% | 208,400 |
| May 5, 2026 | 9.59 | 9.93 | 9.55 | 9.77 | 9.77 | 2.73% | 112,431 |
| May 4, 2026 | 9.94 | 10.12 | 9.49 | 9.51 | 9.51 | -4.90% | 161,552 |
| May 1, 2026 | 9.65 | 10.02 | 9.49 | 10.00 | 10.00 | 4.17% | 119,481 |
| Apr 30, 2026 | 9.32 | 9.67 | 9.22 | 9.60 | 9.60 | 1.80% | 156,241 |
| Apr 29, 2026 | 9.56 | 9.68 | 9.31 | 9.43 | 9.43 | -1.77% | 123,396 |
| Apr 28, 2026 | 9.55 | 9.70 | 9.42 | 9.60 | 9.60 | 1.05% | 124,737 |
| Apr 27, 2026 | 9.52 | 9.97 | 9.19 | 9.50 | 9.50 | 0.85% | 578,110 |
| Apr 24, 2026 | 9.15 | 9.50 | 9.11 | 9.42 | 9.42 | 2.39% | 70,670 |
| Apr 23, 2026 | 9.27 | 9.38 | 9.14 | 9.20 | 9.20 | -0.33% | 62,130 |
| Apr 22, 2026 | 8.98 | 9.24 | 8.96 | 9.23 | 9.23 | 3.48% | 96,432 |