Tredegar Corporation (TG)
NYSE: TG · Real-Time Price · USD
9.51
-0.49 (-4.90%)
May 4, 2026, 4:00 PM EDT - Market closed
Tredegar Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 9.94 | 10.12 | 9.49 | 9.51 | 9.51 | -4.90% | 161,532 |
| May 1, 2026 | 9.65 | 10.02 | 9.49 | 10.00 | 10.00 | 4.17% | 119,479 |
| Apr 30, 2026 | 9.32 | 9.67 | 9.22 | 9.60 | 9.60 | 1.80% | 151,417 |
| 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% | 124,734 |
| Apr 27, 2026 | 9.52 | 9.97 | 9.19 | 9.50 | 9.50 | 0.85% | 578,105 |
| 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% | 62,106 |
| Apr 22, 2026 | 8.98 | 9.24 | 8.96 | 9.23 | 9.23 | 3.48% | 96,431 |
| Apr 21, 2026 | 9.11 | 9.20 | 8.90 | 8.92 | 8.92 | -2.30% | 98,287 |
| 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% | 249,843 |
| 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% | 202,541 |
| 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% | 224,869 |
| 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% | 195,193 |
| 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% | 64,537 |
| Mar 26, 2026 | 7.53 | 7.79 | 7.50 | 7.55 | 7.55 | -1.95% | 62,255 |
| 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% | 130,367 |
| Mar 20, 2026 | 7.51 | 7.53 | 7.08 | 7.28 | 7.28 | -2.67% | 358,220 |
| Mar 19, 2026 | 7.74 | 7.74 | 7.45 | 7.48 | 7.48 | -5.56% | 149,314 |
| 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% | 169,351 |
| Mar 13, 2026 | 7.80 | 7.99 | 7.62 | 7.80 | 7.80 | -0.76% | 127,770 |
| Mar 12, 2026 | 7.61 | 7.86 | 7.60 | 7.86 | 7.86 | 1.55% | 134,625 |
| Mar 11, 2026 | 8.56 | 8.66 | 7.71 | 7.74 | 7.74 | -7.97% | 213,341 |
| Mar 10, 2026 | 8.15 | 8.54 | 8.15 | 8.41 | 8.41 | 2.31% | 125,424 |
| Mar 9, 2026 | 8.63 | 8.63 | 8.15 | 8.22 | 8.22 | -6.59% | 221,211 |
| Mar 6, 2026 | 8.91 | 8.95 | 8.70 | 8.80 | 8.80 | -2.87% | 131,522 |
| Mar 5, 2026 | 9.29 | 9.46 | 8.99 | 9.06 | 9.06 | -3.31% | 85,859 |
| Mar 4, 2026 | 9.39 | 9.54 | 9.21 | 9.37 | 9.37 | 0.75% | 120,708 |
| Mar 3, 2026 | 9.23 | 9.45 | 8.97 | 9.30 | 9.30 | -2.62% | 138,868 |
| 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 |