NYSE : TG
Tredegar Corporation — Price history
Industrials · Metal Fabrication · United States
Last price 7.5 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 256.99M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tredegar Corporation (TG) closed at 7.585 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.56 | 7.73 | 7.56 | 7.585 | 88,604 | +1.13% |
| 2026-10-30 | 7.44 | 7.54 | 7.4 | 7.5 | 302,175 | -0.13% |
| 2026-10-29 | 7.34 | 7.56 | 7.18 | 7.51 | 208,231 | +3.16% |
| 2026-10-28 | 7.24 | 7.485 | 7.15 | 7.28 | 351,964 | +1.11% |
| 2026-10-27 | 7.28 | 7.31 | 7 | 7.2 | 294,559 | -1.50% |
| 2026-10-26 | 7.37 | 7.57 | 7.31 | 7.31 | 226,100 | +0.00% |
| 2026-10-23 | 8.07 | 8.07 | 6.99 | 7.31 | 315,900 | -8.97% |
| 2026-10-22 | 7.94 | 8.16 | 7.9 | 8.03 | 243,565 | +0.88% |
| 2026-10-21 | 8.05 | 8.23 | 7.95 | 7.96 | 300,604 | -1.00% |
| 2026-10-20 | 7.93 | 8.09 | 7.82 | 8.04 | 324,215 | +1.90% |
| 2026-10-19 | 7.84 | 8 | 7.77 | 7.89 | 171,058 | +0.64% |
| 2026-10-16 | 7.88 | 8.03 | 7.72 | 7.84 | 339,222 | -0.51% |
| 2026-10-15 | 7.7 | 7.965 | 7.7 | 7.88 | 271,535 | +3.14% |
| 2026-10-14 | 7.51 | 7.692 | 7.5 | 7.64 | 232,889 | +0.39% |
| 2026-10-13 | 7.3 | 7.65 | 7.29 | 7.61 | 281,865 | +4.25% |
| 2026-10-12 | 7.02 | 7.355 | 7.01 | 7.3 | 153,069 | +3.84% |
| 2026-10-09 | 7.15 | 7.305 | 7.02 | 7.03 | 133,632 | -1.40% |
| 2026-10-08 | 7.08 | 7.17 | 7.07 | 7.13 | 174,789 | -0.42% |
| 2026-10-07 | 7 | 7.17 | 6.96 | 7.16 | 122,485 | +1.85% |
| 2026-10-06 | 7.05 | 7.095 | 7.005 | 7.03 | 143,444 | +0.43% |
| 2026-10-05 | 7.03 | 7.11 | 6.98 | 7 | 148,382 | -0.43% |
| 2026-10-02 | 7.05 | 7.06 | 6.96 | 7.03 | 176,603 | +1.15% |
| 2026-10-01 | 6.81 | 6.95 | 6.76 | 6.95 | 124,805 | +1.02% |
| 2026-09-30 | 7.07 | 7.09 | 6.865 | 6.88 | 219,914 | -2.27% |
| 2026-09-29 | 7.01 | 7.046 | 6.952 | 7.04 | 130,821 | +0.14% |
| 2026-09-28 | 6.98 | 7.06 | 6.905 | 7.03 | 166,833 | -0.28% |
| 2026-09-25 | 7.09 | 7.16 | 7.01 | 7.05 | 147,155 | +0.00% |
| 2026-09-24 | 7.01 | 7.06 | 6.87 | 7.05 | 179,523 | +0.57% |
| 2026-09-23 | 7.11 | 7.11 | 6.955 | 7.01 | 130,853 | -1.82% |
| 2026-09-22 | 7.09 | 7.15 | 6.96 | 7.14 | 186,519 | +1.85% |
| 2026-09-21 | 6.94 | 7.055 | 6.86 | 7.01 | 238,388 | +1.89% |
| 2026-09-18 | 6.82 | 6.9 | 6.73 | 6.88 | 539,845 | +0.73% |
| 2026-09-17 | 6.96 | 7.025 | 6.82 | 6.83 | 140,450 | -0.87% |
| 2026-09-16 | 6.93 | 7.005 | 6.8 | 6.89 | 180,159 | +0.29% |
| 2026-09-15 | 6.68 | 6.87 | 6.65 | 6.87 | 217,398 | +2.23% |
| 2026-09-14 | 7.08 | 7.08 | 6.42 | 6.72 | 303,376 | -6.15% |
| 2026-09-11 | 7.48 | 7.49 | 7.13 | 7.16 | 126,076 | -3.24% |
| 2026-09-10 | 7.62 | 7.62 | 7.32 | 7.4 | 107,124 | -4.27% |
| 2026-09-09 | 7.67 | 7.78 | 7.65 | 7.73 | 154,898 | +0.26% |
| 2026-09-08 | 7.72 | 7.86 | 7.69 | 7.71 | 124,445 | -0.64% |
| 2026-09-04 | 7.63 | 7.81 | 7.63 | 7.76 | 71,619 | +1.31% |
| 2026-09-03 | 7.78 | 7.785 | 7.579 | 7.66 | 68,952 | +0.00% |
| 2026-09-02 | 7.78 | 7.87 | 7.64 | 7.66 | 88,021 | -0.65% |
| 2026-09-01 | 7.62 | 7.77 | 7.47 | 7.71 | 169,307 | +0.26% |
| 2026-08-31 | 7.74 | 7.8 | 7.64 | 7.69 | 120,447 | -1.41% |
| 2026-08-28 | 7.68 | 7.87 | 7.67 | 7.8 | 101,278 | +1.83% |
| 2026-08-27 | 7.69 | 7.9 | 7.64 | 7.66 | 150,418 | -1.54% |
| 2026-08-26 | 7.89 | 7.92 | 7.67 | 7.78 | 114,859 | -1.89% |
| 2026-08-25 | 8 | 8 | 7.9 | 7.93 | 103,156 | -0.50% |
| 2026-08-24 | 7.97 | 7.99 | 7.835 | 7.97 | 197,608 | +0.00% |
| 2026-08-21 | 7.93 | 8.044 | 7.84 | 7.97 | 349,670 | +1.40% |
| 2026-08-20 | 7.69 | 7.89 | 7.6 | 7.86 | 147,107 | +0.77% |
| 2026-08-19 | 8.14 | 8.215 | 7.67 | 7.8 | 135,193 | -2.50% |
| 2026-08-18 | 7.97 | 8.04 | 7.83 | 8 | 189,245 | +0.25% |
| 2026-08-17 | 7.9 | 8.07 | 7.88 | 7.98 | 170,470 | +0.63% |
| 2026-08-14 | 7.98 | 8 | 7.86 | 7.93 | 111,133 | -0.63% |
| 2026-08-13 | 8 | 8.04 | 7.845 | 7.98 | 148,508 | -1.24% |
| 2026-08-12 | 7.95 | 8.21 | 7.83 | 8.08 | 159,779 | +2.28% |
| 2026-08-11 | 8.3 | 8.39 | 7.855 | 7.9 | 302,643 | -5.73% |
| 2026-08-10 | 8.8 | 8.83 | 8.05 | 8.38 | 262,322 | -5.74% |
| 2026-08-07 | 7.92 | 9.238 | 7.92 | 8.89 | 529,413 | +14.71% |
| 2026-08-06 | 7.77 | 7.82 | 7.63 | 7.75 | 175,459 | -0.26% |
| 2026-08-05 | 7.75 | 7.775 | 7.61 | 7.77 | 92,360 | +1.30% |
| 2026-08-04 | 7.7 | 7.725 | 7.63 | 7.67 | 92,832 | +0.26% |
| 2026-08-03 | 7.64 | 7.65 | 7.55 | 7.65 | 120,205 | +0.79% |
| 2026-07-31 | 7.5 | 7.62 | 7.292 | 7.59 | 119,126 | +0.93% |
| 2026-07-30 | 7.59 | 7.59 | 7.39 | 7.52 | 101,804 | +0.80% |
| 2026-07-29 | 7.6 | 7.6 | 7.29 | 7.46 | 155,457 | -1.06% |
| 2026-07-28 | 7.43 | 7.69 | 7.355 | 7.54 | 185,761 | +1.34% |
| 2026-07-27 | 7.7 | 7.72 | 7.225 | 7.44 | 147,927 | -3.12% |
| 2026-07-24 | 7.75 | 7.75 | 7.61 | 7.68 | 175,294 | -0.78% |
| 2026-07-23 | 7.62 | 7.75 | 7.48 | 7.74 | 179,797 | +0.00% |
| 2026-07-22 | 7.72 | 7.99 | 7.62 | 7.74 | 145,516 | +0.26% |
| 2026-07-21 | 7.54 | 7.78 | 7.54 | 7.72 | 146,769 | +2.25% |
| 2026-07-20 | 7.55 | 7.575 | 7.42 | 7.55 | 83,311 | +0.40% |
| 2026-07-17 | 7.595 | 7.67 | 7.5 | 7.52 | 127,242 | -1.96% |
| 2026-07-16 | 7.42 | 7.7 | 7.41 | 7.67 | 112,995 | +2.40% |
| 2026-07-15 | 7.43 | 7.52 | 7.41 | 7.49 | 122,252 | +1.49% |
| 2026-07-14 | 7.52 | 7.59 | 7.33 | 7.38 | 91,373 | -0.54% |
| 2026-07-13 | 7.42 | 7.53 | 7.325 | 7.42 | 126,938 | +0.41% |
| 2026-07-10 | 7.3 | 7.4 | 7.255 | 7.39 | 69,280 | +1.65% |
| 2026-07-09 | 7.4 | 7.4 | 7.22 | 7.27 | 117,056 | -0.82% |
| 2026-07-08 | 7.33 | 7.39 | 7.26 | 7.33 | 84,751 | -1.48% |
| 2026-07-07 | 7.81 | 7.81 | 7.35 | 7.44 | 96,055 | -4.25% |
| 2026-07-06 | 7.76 | 7.85 | 7.56 | 7.77 | 90,011 | +0.39% |
| 2026-07-02 | 7.87 | 7.91 | 7.66 | 7.74 | 92,994 | -0.39% |
| 2026-07-01 | 7.88 | 7.945 | 7.71 | 7.77 | 109,815 | -2.39% |
| 2026-06-30 | 7.9 | 8.02 | 7.84 | 7.96 | 131,276 | +0.89% |
| 2026-06-29 | 8.2 | 8.29 | 7.82 | 7.89 | 224,349 | -5.51% |
| 2026-06-26 | 8.02 | 8.39 | 8 | 8.35 | 660,019 | +3.47% |
| 2026-06-25 | 8.2 | 8.203 | 8.005 | 8.07 | 98,767 | -0.74% |
| 2026-06-24 | 8 | 8.16 | 7.96 | 8.13 | 151,070 | +1.37% |
| 2026-06-23 | 7.87 | 8.07 | 7.805 | 8.02 | 112,157 | +0.50% |
| 2026-06-22 | 7.78 | 8.01 | 7.74 | 7.98 | 163,393 | +2.57% |
| 2026-06-18 | 7.8 | 7.88 | 7.66 | 7.78 | 422,842 | +0.13% |
| 2026-06-17 | 7.73 | 7.85 | 7.63 | 7.77 | 121,741 | +0.52% |
| 2026-06-16 | 8.02 | 8.08 | 7.661 | 7.73 | 132,046 | -2.89% |
| 2026-06-15 | 8.22 | 8.38 | 7.96 | 7.96 | 168,885 | -2.81% |
| 2026-06-12 | 8 | 8.25 | 8 | 8.19 | 183,032 | +2.37% |
| 2026-06-11 | 7.96 | 8.04 | 7.895 | 8 | 159,606 | +1.39% |
| 2026-06-10 | 7.94 | 8.14 | 7.84 | 7.89 | 215,366 | -1.38% |
| 2026-06-09 | 7.92 | 8 | 7.785 | 8 | 180,761 | +0.63% |
| 2026-06-08 | 7.72 | 7.99 | 7.65 | 7.95 | 156,586 | +3.11% |
| 2026-06-05 | 7.84 | 7.89 | 7.65 | 7.71 | 113,848 | -2.90% |
| 2026-06-04 | 7.83 | 8 | 7.72 | 7.94 | 122,672 | +2.19% |
| 2026-06-03 | 7.86 | 7.86 | 7.685 | 7.77 | 126,034 | -2.75% |
| 2026-06-02 | 7.71 | 8 | 7.71 | 7.99 | 167,918 | +3.10% |
| 2026-06-01 | 7.72 | 7.77 | 7.49 | 7.75 | 155,039 | -0.77% |
| 2026-05-29 | 8 | 8 | 7.766 | 7.81 | 132,386 | -1.88% |
| 2026-05-28 | 7.9 | 8.09 | 7.79 | 7.96 | 148,664 | -0.50% |
| 2026-05-27 | 8.08 | 8.08 | 7.83 | 8 | 214,103 | +0.00% |
| 2026-05-26 | 7.84 | 8.03 | 7.84 | 8 | 175,021 | +2.30% |
| 2026-05-22 | 8 | 8 | 7.67 | 7.82 | 228,911 | -2.01% |
| 2026-05-21 | 7.55 | 8 | 7.41 | 7.98 | 225,423 | +4.18% |
| 2026-05-20 | 7.31 | 7.69 | 7.25 | 7.66 | 193,949 | +5.36% |
| 2026-05-19 | 7.29 | 7.33 | 7.1 | 7.27 | 241,484 | -2.42% |
| 2026-05-18 | 7.95 | 7.96 | 7.44 | 7.45 | 168,169 | -6.52% |
| 2026-05-15 | 8.13 | 8.19 | 7.92 | 7.97 | 216,602 | -2.21% |
| 2026-05-14 | 8.24 | 8.4 | 8 | 8.15 | 301,393 | -0.61% |
| 2026-05-13 | 8.3 | 8.388 | 8.13 | 8.2 | 258,876 | -2.50% |