Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
7.21
-0.32 (-4.25%)
Nov 3, 2026, 4:00 PM EST - Market closed
Tredegar Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 7.54 | 7.54 | 7.22 | 7.21 | 7.21 | -4.25% | 165,199 |
| Nov 2, 2026 | 7.56 | 7.73 | 7.53 | 7.53 | 7.53 | 0.40% | 188,291 |
| Oct 30, 2026 | 7.44 | 7.54 | 7.40 | 7.50 | 7.50 | -0.13% | 302,175 |
| Oct 29, 2026 | 7.34 | 7.56 | 7.18 | 7.51 | 7.51 | 3.16% | 208,231 |
| Oct 28, 2026 | 7.24 | 7.49 | 7.15 | 7.28 | 7.28 | 1.11% | 351,964 |
| Oct 27, 2026 | 7.28 | 7.31 | 7.00 | 7.20 | 7.20 | -1.50% | 294,559 |
| Oct 26, 2026 | 7.37 | 7.57 | 7.31 | 7.31 | 7.31 | - | 226,100 |
| Oct 23, 2026 | 8.07 | 8.07 | 6.99 | 7.31 | 7.31 | -8.97% | 315,900 |
| Oct 22, 2026 | 7.94 | 8.16 | 7.90 | 8.03 | 8.03 | 0.88% | 243,565 |
| Oct 21, 2026 | 8.05 | 8.23 | 7.95 | 7.96 | 7.96 | -1.00% | 300,604 |
| Oct 20, 2026 | 7.93 | 8.09 | 7.82 | 8.04 | 8.04 | 1.90% | 324,215 |
| Oct 19, 2026 | 7.84 | 8.00 | 7.77 | 7.89 | 7.89 | 0.64% | 171,058 |
| Oct 16, 2026 | 7.88 | 8.03 | 7.72 | 7.84 | 7.84 | -0.51% | 339,222 |
| Oct 15, 2026 | 7.70 | 7.97 | 7.70 | 7.88 | 7.88 | 3.14% | 271,535 |
| Oct 14, 2026 | 7.51 | 7.69 | 7.50 | 7.64 | 7.64 | 0.39% | 232,889 |
| Oct 13, 2026 | 7.30 | 7.65 | 7.29 | 7.61 | 7.61 | 4.25% | 281,865 |
| Oct 12, 2026 | 7.02 | 7.36 | 7.01 | 7.30 | 7.30 | 3.84% | 153,069 |
| Oct 9, 2026 | 7.15 | 7.31 | 7.02 | 7.03 | 7.03 | -1.40% | 133,632 |
| Oct 8, 2026 | 7.08 | 7.17 | 7.07 | 7.13 | 7.13 | -0.42% | 174,789 |
| Oct 7, 2026 | 7.00 | 7.17 | 6.96 | 7.16 | 7.16 | 1.85% | 122,485 |
| Oct 6, 2026 | 7.05 | 7.10 | 7.01 | 7.03 | 7.03 | 0.43% | 143,444 |
| Oct 5, 2026 | 7.03 | 7.11 | 6.98 | 7.00 | 7.00 | -0.43% | 148,382 |
| Oct 2, 2026 | 7.05 | 7.06 | 6.96 | 7.03 | 7.03 | 1.15% | 176,603 |
| Oct 1, 2026 | 6.81 | 6.95 | 6.76 | 6.95 | 6.95 | 1.02% | 124,805 |
| Sep 30, 2026 | 7.07 | 7.09 | 6.87 | 6.88 | 6.88 | -2.27% | 219,914 |
| Sep 29, 2026 | 7.01 | 7.05 | 6.95 | 7.04 | 7.04 | 0.14% | 130,821 |
| Sep 28, 2026 | 6.98 | 7.06 | 6.91 | 7.03 | 7.03 | -0.28% | 166,833 |
| Sep 25, 2026 | 7.09 | 7.16 | 7.01 | 7.05 | 7.05 | - | 147,155 |
| Sep 24, 2026 | 7.01 | 7.06 | 6.87 | 7.05 | 7.05 | 0.57% | 179,523 |
| Sep 23, 2026 | 7.11 | 7.11 | 6.96 | 7.01 | 7.01 | -1.82% | 130,853 |
| Sep 22, 2026 | 7.09 | 7.15 | 6.96 | 7.14 | 7.14 | 1.85% | 186,519 |
| Sep 21, 2026 | 6.94 | 7.06 | 6.86 | 7.01 | 7.01 | 1.89% | 238,388 |
| Sep 18, 2026 | 6.82 | 6.90 | 6.73 | 6.88 | 6.88 | 0.73% | 539,845 |
| Sep 17, 2026 | 6.96 | 7.03 | 6.82 | 6.83 | 6.83 | -0.87% | 140,450 |
| Sep 16, 2026 | 6.93 | 7.01 | 6.80 | 6.89 | 6.89 | 0.29% | 180,159 |
| Sep 15, 2026 | 6.68 | 6.87 | 6.65 | 6.87 | 6.87 | 2.23% | 217,398 |
| Sep 14, 2026 | 7.08 | 7.08 | 6.42 | 6.72 | 6.72 | -6.15% | 303,376 |
| Sep 11, 2026 | 7.48 | 7.49 | 7.13 | 7.16 | 7.16 | -3.24% | 126,076 |
| Sep 10, 2026 | 7.62 | 7.62 | 7.32 | 7.40 | 7.40 | -4.27% | 107,124 |
| Sep 9, 2026 | 7.67 | 7.78 | 7.65 | 7.73 | 7.73 | 0.26% | 154,898 |
| Sep 8, 2026 | 7.72 | 7.86 | 7.69 | 7.71 | 7.71 | -0.64% | 124,445 |
| Sep 4, 2026 | 7.63 | 7.81 | 7.63 | 7.76 | 7.76 | 1.31% | 71,619 |
| Sep 3, 2026 | 7.78 | 7.79 | 7.58 | 7.66 | 7.66 | - | 68,952 |
| Sep 2, 2026 | 7.78 | 7.87 | 7.64 | 7.66 | 7.66 | -0.65% | 88,021 |
| Sep 1, 2026 | 7.62 | 7.77 | 7.47 | 7.71 | 7.71 | 0.26% | 169,307 |
| Aug 31, 2026 | 7.74 | 7.80 | 7.64 | 7.69 | 7.69 | -1.41% | 120,447 |
| Aug 28, 2026 | 7.68 | 7.87 | 7.67 | 7.80 | 7.80 | 1.83% | 101,278 |
| Aug 27, 2026 | 7.69 | 7.90 | 7.64 | 7.66 | 7.66 | -1.54% | 150,418 |
| Aug 26, 2026 | 7.89 | 7.92 | 7.67 | 7.78 | 7.78 | -1.89% | 114,859 |
| Aug 25, 2026 | 8.00 | 8.00 | 7.90 | 7.93 | 7.93 | -0.50% | 103,156 |