Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
7.82
-0.16 (-2.01%)
At close: May 22, 2026, 4:00 PM EDT
7.81
-0.01 (-0.13%)
After-hours: May 22, 2026, 7:00 PM EDT
Tredegar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 9.11 | 9.20 | 8.90 | 8.92 | 8.92 | -2.30% | 98,318 |
| Apr 20, 2026 | 8.92 | 9.22 | 8.91 | 9.13 | 9.13 | 1.67% | 86,110 |
| Apr 17, 2026 | 8.73 | 9.00 | 8.68 | 8.98 | 8.98 | 3.34% | 249,845 |
| Apr 16, 2026 | 8.72 | 8.80 | 8.63 | 8.69 | 8.69 | -0.91% | 136,836 |
| Apr 15, 2026 | 8.78 | 8.84 | 8.58 | 8.77 | 8.77 | -0.57% | 202,564 |
| Apr 14, 2026 | 8.88 | 8.88 | 8.73 | 8.82 | 8.82 | -0.45% | 177,955 |
| Apr 13, 2026 | 8.78 | 8.92 | 8.74 | 8.86 | 8.86 | 0.23% | 218,454 |
| Apr 10, 2026 | 8.78 | 8.86 | 8.65 | 8.84 | 8.84 | 1.61% | 130,974 |
| Apr 9, 2026 | 8.62 | 8.82 | 8.52 | 8.70 | 8.70 | 0.81% | 224,879 |
| Apr 8, 2026 | 8.66 | 8.79 | 8.50 | 8.63 | 8.63 | 2.98% | 172,007 |
| Apr 7, 2026 | 8.10 | 8.43 | 8.10 | 8.38 | 8.38 | 2.32% | 195,460 |
| Apr 6, 2026 | 8.15 | 8.25 | 7.97 | 8.19 | 8.19 | 0.74% | 166,041 |
| Apr 2, 2026 | 8.15 | 8.25 | 8.00 | 8.13 | 8.13 | -0.97% | 162,222 |
| Apr 1, 2026 | 8.04 | 8.32 | 8.04 | 8.21 | 8.21 | 3.27% | 136,795 |
| Mar 31, 2026 | 7.91 | 7.95 | 7.70 | 7.95 | 7.95 | 3.11% | 214,354 |
| Mar 30, 2026 | 7.69 | 7.75 | 7.57 | 7.71 | 7.71 | 2.25% | 91,799 |
| Mar 27, 2026 | 7.42 | 7.60 | 7.42 | 7.54 | 7.54 | -0.13% | 64,538 |
| Mar 26, 2026 | 7.53 | 7.79 | 7.50 | 7.55 | 7.55 | -1.95% | 62,556 |
| Mar 25, 2026 | 7.88 | 7.88 | 7.58 | 7.70 | 7.70 | - | 78,075 |
| Mar 24, 2026 | 7.54 | 7.76 | 7.45 | 7.70 | 7.70 | 0.92% | 85,267 |
| Mar 23, 2026 | 7.52 | 7.74 | 7.37 | 7.63 | 7.63 | 4.81% | 130,476 |
| Mar 20, 2026 | 7.51 | 7.53 | 7.08 | 7.28 | 7.28 | -2.67% | 370,557 |
| Mar 19, 2026 | 7.74 | 7.74 | 7.45 | 7.48 | 7.48 | -5.56% | 160,761 |
| Mar 18, 2026 | 8.09 | 8.09 | 7.84 | 7.92 | 7.92 | -2.10% | 119,456 |
| Mar 17, 2026 | 8.25 | 8.34 | 8.03 | 8.09 | 8.09 | -0.49% | 153,228 |
| Mar 16, 2026 | 7.87 | 8.15 | 7.78 | 8.13 | 8.13 | 4.23% | 169,352 |
| Mar 13, 2026 | 7.80 | 7.99 | 7.62 | 7.80 | 7.80 | -0.76% | 127,770 |