Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
7.93
-0.05 (-0.63%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Tredegar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.98 | 8.00 | 7.86 | 7.88 | - | -1.25% | 50,497 |
| Aug 13, 2026 | 8.00 | 8.04 | 7.85 | 7.98 | 7.98 | -1.24% | 148,508 |
| Aug 12, 2026 | 7.95 | 8.21 | 7.83 | 8.08 | 8.08 | 2.28% | 159,779 |
| Aug 11, 2026 | 8.30 | 8.39 | 7.86 | 7.90 | 7.90 | -5.73% | 302,643 |
| Aug 10, 2026 | 8.80 | 8.83 | 8.05 | 8.38 | 8.38 | -5.74% | 262,322 |
| Aug 7, 2026 | 7.92 | 9.24 | 7.92 | 8.89 | 8.89 | 14.71% | 529,413 |
| Aug 6, 2026 | 7.77 | 7.82 | 7.63 | 7.75 | 7.75 | -0.26% | 175,459 |
| Aug 5, 2026 | 7.75 | 7.78 | 7.61 | 7.77 | 7.77 | 1.30% | 92,360 |
| Aug 4, 2026 | 7.70 | 7.73 | 7.63 | 7.67 | 7.67 | 0.26% | 92,832 |
| Aug 3, 2026 | 7.64 | 7.65 | 7.55 | 7.65 | 7.65 | 0.79% | 120,205 |
| Jul 31, 2026 | 7.50 | 7.62 | 7.29 | 7.59 | 7.59 | 0.93% | 119,126 |
| Jul 30, 2026 | 7.59 | 7.59 | 7.39 | 7.52 | 7.52 | 0.80% | 101,804 |
| Jul 29, 2026 | 7.60 | 7.60 | 7.29 | 7.46 | 7.46 | -1.06% | 155,457 |
| Jul 28, 2026 | 7.43 | 7.69 | 7.36 | 7.54 | 7.54 | 1.34% | 185,761 |
| Jul 27, 2026 | 7.70 | 7.72 | 7.23 | 7.44 | 7.44 | -3.12% | 147,927 |
| Jul 24, 2026 | 7.75 | 7.75 | 7.61 | 7.68 | 7.68 | -0.78% | 175,294 |
| Jul 23, 2026 | 7.62 | 7.75 | 7.48 | 7.74 | 7.74 | - | 179,797 |
| Jul 22, 2026 | 7.72 | 7.99 | 7.62 | 7.74 | 7.74 | 0.26% | 145,516 |
| Jul 21, 2026 | 7.54 | 7.78 | 7.54 | 7.72 | 7.72 | 2.25% | 146,769 |
| Jul 20, 2026 | 7.55 | 7.58 | 7.42 | 7.55 | 7.55 | 0.40% | 83,311 |
| Jul 17, 2026 | 7.60 | 7.67 | 7.50 | 7.52 | 7.52 | -1.96% | 127,242 |
| Jul 16, 2026 | 7.42 | 7.70 | 7.41 | 7.67 | 7.67 | 2.40% | 112,995 |
| Jul 15, 2026 | 7.43 | 7.52 | 7.41 | 7.49 | 7.49 | 1.49% | 122,252 |
| Jul 14, 2026 | 7.52 | 7.59 | 7.33 | 7.38 | 7.38 | -0.54% | 91,373 |
| Jul 13, 2026 | 7.42 | 7.53 | 7.33 | 7.42 | 7.42 | 0.41% | 126,938 |
| Jul 10, 2026 | 7.30 | 7.40 | 7.26 | 7.39 | 7.39 | 1.65% | 69,280 |
| Jul 9, 2026 | 7.40 | 7.40 | 7.22 | 7.27 | 7.27 | -0.82% | 117,056 |
| Jul 8, 2026 | 7.33 | 7.39 | 7.26 | 7.33 | 7.33 | -1.48% | 84,751 |
| Jul 7, 2026 | 7.81 | 7.81 | 7.35 | 7.44 | 7.44 | -4.25% | 96,055 |
| Jul 6, 2026 | 7.76 | 7.85 | 7.56 | 7.77 | 7.77 | 0.39% | 90,011 |
| 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 |