Dark

TG
Tredegar Corporation
stock NYSE

At Close

Jul 16, 2026 3:59:55 PM EDT

7.67USD+2.403%(+0.18)112,995

6.58Bid 9.11Ask 2.53Spread

Pre-market

0.00USD-100.000%(-7.49)0

After-hours

Jul 16, 2026 4:10:30 PM EDT

7.67USD0.000%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	7.3800	7.6800	7.3800	7.6700	+2.403%	112,995	0.000%
2026-07-15	7.4300	7.5200	7.4100	7.4900	+1.491%	122,593	+2.403%
2026-07-14	7.5200	7.5900	7.3300	7.3800	-0.539%	91,405	+3.930%
2026-07-13	7.4200	7.5295	7.3250	7.4200	+0.406%	127,014	+3.369%
2026-07-10	7.3000	7.4000	7.2550	7.3900	+1.651%	69,283	+3.789%
2026-07-09	7.4000	7.4000	7.2200	7.2700	-0.819%	117,056	+5.502%
2026-07-08	7.3300	7.3900	7.2600	7.3300	-1.478%	84,752	+4.638%
2026-07-07	7.8100	7.8100	7.3500	7.4400	-4.247%	96,172	+3.091%
2026-07-06	7.7600	7.8500	7.5600	7.7700	+0.388%	98,420	-1.287%
2026-07-02	7.8700	7.9100	7.6600	7.7400	-0.386%	99,716	-0.904%
2026-07-01	7.8800	7.9450	7.7100	7.7700	-2.387%	113,728	-1.287%
2026-06-30	7.9000	8.0200	7.8401	7.9600	+0.887%	142,393	-3.643%
2026-06-29	8.2000	8.2900	7.8200	7.8900	-5.509%	229,236	-2.788%
2026-06-26	8.0200	8.3900	8.0000	8.3500	+3.470%	666,211	-8.144%
2026-06-25	8.2000	8.2025	8.0050	8.0700	-0.738%	100,591	-4.957%
2026-06-24	8.0000	8.1600	7.9601	8.1300	+1.372%	153,196	-5.658%
2026-06-23	7.8700	8.0700	7.8050	8.0200	+0.501%	112,157	-4.364%
2026-06-22	7.7800	8.0100	7.7400	7.9800	+2.571%	168,921	-3.885%
2026-06-18	7.8000	7.8800	7.6600	7.7800	+0.129%	426,679	-1.414%
2026-06-17	7.7300	7.8500	7.6300	7.7700	+0.517%	121,762	-1.287%
2026-06-16	8.0200	8.0800	7.6608	7.7300	-2.889%	141,071	-0.776%
2026-06-15	8.2200	8.3800	7.9600	7.9600	-2.808%	169,430	-3.643%
2026-06-12	8.0000	8.2500	8.0000	8.1900	+2.375%	186,845	-6.349%
2026-06-11	7.9600	8.0400	7.8950	8.0000	+1.394%	167,101	-4.125%
2026-06-10	7.9400	8.1400	7.8400	7.8900	-1.375%	215,376	-2.788%
2026-06-09	7.9200	8.0000	7.7850	8.0000	+0.629%	188,026	-4.125%
2026-06-08	7.7200	7.9900	7.6500	7.9500	+3.113%	156,591	-3.522%
2026-06-05	7.8400	7.8900	7.6500	7.7100	-2.897%	136,484	-0.519%
2026-06-04	7.8300	8.0000	7.7201	7.9400	+2.188%	122,674	-3.401%
2026-06-03	7.8600	7.8600	7.6850	7.7700	-2.753%	126,114	-1.287%
2026-06-02	7.7100	8.0000	7.7100	7.9900	+3.097%	173,180	-4.005%
2026-06-01	7.7200	7.7700	7.4900	7.7500	-0.768%	166,629	-1.032%
2026-05-29	8.0000	8.0000	7.7663	7.8100	-1.884%	132,520	-1.793%
2026-05-28	7.9000	8.0900	7.7900	7.9600	-0.500%	156,495	-3.643%
2026-05-27	8.0800	8.0800	7.8300	8.0000	0.000%	220,026	-4.125%
2026-05-26	7.8400	8.0300	7.8400	8.0000	+2.302%	184,871	-4.125%
2026-05-22	8.0000	8.0000	7.6700	7.8200	-2.005%	240,453	-1.918%
2026-05-21	7.5500	8.0000	7.4100	7.9800	+4.178%	225,420	-3.885%
2026-05-20	7.3100	7.6900	7.2500	7.6600	+5.365%	193,949	+0.131%
2026-05-19	7.2900	7.3300	7.1000	7.2700	-2.416%	241,490	+5.502%
2026-05-18	7.9500	7.9600	7.4400	7.4500	-6.524%	176,459	+2.953%
2026-05-15	8.1300	8.1900	7.9200	7.9700	-2.209%	216,602	-3.764%
2026-05-14	8.2400	8.4000	8.0000	8.1500	-0.610%	301,394	-5.890%
2026-05-13	8.3000	8.3883	8.1300	8.2000	-2.497%	258,877	-6.463%
2026-05-12	9.3000	9.3000	8.3100	8.4100	-10.150%	406,624	-8.799%
2026-05-11	10.1800	10.4900	9.3500	9.3600	-9.565%	247,734	-18.056%
2026-05-08	10.2700	10.5300	9.4050	10.3500	+1.471%	241,709	-25.894%
2026-05-07	10.2200	10.3400	9.8000	10.2000	+1.090%	196,107	-24.804%
2026-05-06	9.9800	10.2700	9.7101	10.0900	+3.275%	208,401	-23.984%
2026-05-05	9.5900	9.9300	9.5450	9.7700	+2.734%	112,431	-21.494%
2026-05-04	9.9400	10.1200	9.4900	9.5100	-4.900%	161,552	-19.348%
2026-05-01	9.6500	10.0200	9.4900	10.0000	+4.167%	119,482	-23.300%
2026-04-30	9.3200	9.6700	9.2200	9.6000	+1.803%	156,242	-20.104%
2026-04-29	9.5600	9.6800	9.3100	9.4300	-1.771%	123,396	-18.664%
2026-04-28	9.5500	9.7000	9.4200	9.6000	+1.053%	124,737	-20.104%
2026-04-27	9.5200	9.9680	9.1900	9.5000	+0.849%	578,110	-19.263%
2026-04-24	9.1500	9.5000	9.1100	9.4200	+2.391%	70,671	-18.577%
2026-04-23	9.2700	9.3800	9.1350	9.2000	-0.325%	62,131	-16.630%
2026-04-22	8.9800	9.2400	8.9600	9.2300	+3.475%	96,433	-16.901%
2026-04-21	9.1100	9.2000	8.9000	8.9200	-2.300%	98,318	-14.013%
2026-04-20	8.9200	9.2200	8.9100	9.1300	+1.670%	86,110	-15.991%
2026-04-17	8.7300	9.0000	8.6800	8.9800	+3.337%	249,846	-14.588%
2026-04-16	8.7200	8.8000	8.6300	8.6900	-0.912%	136,837	-11.738%
2026-04-15	8.7800	8.8400	8.5800	8.7700	-0.567%	202,564	-12.543%
2026-04-14	8.8800	8.8800	8.7300	8.8200	-0.451%	177,955	-13.039%
2026-04-13	8.7800	8.9190	8.7400	8.8600	+0.226%	218,454	-13.431%
2026-04-10	8.7800	8.8600	8.6500	8.8400	+1.609%	130,974	-13.235%
2026-04-09	8.6200	8.8150	8.5150	8.7000	+0.811%	224,879	-11.839%
2026-04-08	8.6600	8.7890	8.5000	8.6300	+2.983%	172,008	-11.124%
2026-04-07	8.1000	8.4300	8.1000	8.3800	+2.320%	195,461	-8.473%
2026-04-06	8.1500	8.2461	7.9650	8.1900	+0.738%	166,042	-6.349%
2026-04-02	8.1500	8.2500	8.0000	8.1300	-0.974%	162,222	-5.658%
2026-04-01	8.0400	8.3200	8.0400	8.2100	+3.270%	136,795	-6.577%
2026-03-31	7.9100	7.9500	7.7000	7.9500	+3.113%	214,355	-3.522%
2026-03-30	7.6900	7.7500	7.5701	7.7100	+2.255%	91,800	-0.519%
2026-03-27	7.4200	7.6000	7.4200	7.5400	-0.132%	64,539	+1.724%
2026-03-26	7.5300	7.7900	7.4950	7.5500	-1.948%	62,557	+1.589%
2026-03-25	7.8800	7.8800	7.5800	7.7000	0.000%	78,076	-0.390%
2026-03-24	7.5400	7.7600	7.4500	7.7000	+0.917%	85,268	-0.390%
2026-03-23	7.5200	7.7400	7.3700	7.6300	+4.808%	130,476	+0.524%
2026-03-20	7.5100	7.5250	7.0800	7.2800	-2.674%	370,622	+5.357%
2026-03-19	7.7400	7.7400	7.4450	7.4800	-5.556%	160,762	+2.540%
2026-03-18	8.0900	8.0900	7.8400	7.9200	-2.101%	119,456	-3.157%
2026-03-17	8.2500	8.3399	8.0250	8.0900	-0.492%	153,229	-5.192%
2026-03-16	7.8700	8.1500	7.7800	8.1300	+4.231%	169,353	-5.658%
2026-03-13	7.8000	7.9850	7.6232	7.8000	-0.763%	127,770	-1.667%
2026-03-12	7.6100	7.8600	7.6000	7.8600	+1.550%	134,626	-2.417%
2026-03-11	8.5600	8.6600	7.7050	7.7400	-7.967%	213,932	-0.904%
2026-03-10	8.1500	8.5400	8.1500	8.4100	+2.311%	125,425	-8.799%
2026-03-09	8.6300	8.6300	8.1450	8.2200	-6.591%	221,211	-6.691%
2026-03-06	8.9100	8.9500	8.6950	8.8000	-2.870%	131,522	-12.841%
2026-03-05	9.2900	9.4600	8.9900	9.0600	-3.308%	85,860	-15.342%
2026-03-04	9.3900	9.5400	9.2100	9.3700	+0.753%	129,862	-18.143%
2026-03-03	9.2300	9.4500	8.9700	9.3000	-2.618%	138,941	-17.527%
2026-03-02	9.1800	9.6600	9.0850	9.5500	+4.031%	227,589	-19.686%
2026-02-27	8.9300	9.2250	8.8400	9.1800	+1.774%	164,431	-16.449%
2026-02-26	9.0000	9.0500	8.8515	9.0200	0.000%	146,746	-14.967%
2026-02-25	8.9200	9.1100	8.7900	9.0200	+2.268%	230,700	-14.967%
2026-02-24	8.7500	8.9300	8.7300	8.8200	+0.456%	92,438	-13.039%
2026-02-23	8.7900	8.8500	8.6550	8.7800	-0.227%	141,278	-12.642%
2026-02-20	8.6700	8.8400	8.6200	8.8000	+0.571%	72,270	-12.841%
2026-02-19	8.6300	8.8100	8.5000	8.7500	+0.459%	110,165	-12.343%
2026-02-18	8.8200	8.9976	8.7100	8.7100	-0.343%	148,456	-11.940%
2026-02-17	8.6500	8.8000	8.4000	8.7400	+0.575%	143,418	-12.243%
2026-02-13	8.8900	8.9000	8.6550	8.6900	-3.765%	108,682	-11.738%
2026-02-12	9.0600	9.2000	8.8800	9.0300	-0.111%	143,184	-15.061%
2026-02-11	9.1500	9.2400	8.8105	9.0400	-0.110%	239,162	-15.155%
2026-02-10	9.1100	9.3000	8.9900	9.0500	-0.221%	216,141	-15.249%
2026-02-09	9.3500	9.3799	9.0400	9.0700	-2.052%	139,445	-15.436%
2026-02-06	9.0200	9.3500	9.0200	9.2600	+3.695%	143,882	-17.171%
2026-02-05	9.1800	9.3467	8.9100	8.9300	-4.082%	114,659	-14.110%
2026-02-04	9.1400	9.3300	8.9650	9.3100	+3.675%	233,982	-17.615%
2026-02-03	8.9300	9.2000	8.7400	8.9800	+0.786%	204,614	-14.588%
2026-02-02	8.6200	8.9800	8.4555	8.9100	+4.211%	143,648	-13.917%
2026-01-30	8.7500	8.8150	8.3950	8.5500	-3.716%	138,214	-10.292%
2026-01-29	8.6300	8.8800	8.4850	8.8800	+4.103%	141,990	-13.626%
2026-01-28	8.7200	8.7800	8.4600	8.5300	-1.954%	188,897	-10.082%
2026-01-27	8.7000	8.8050	8.6250	8.7000	-0.344%	130,789	-11.839%
2026-01-26	8.6300	8.9800	8.6100	8.7300	+1.986%	184,066	-12.142%
2026-01-23	8.5500	8.6300	8.3800	8.5600	-0.349%	249,629	-10.397%
2026-01-22	8.5000	9.0600	8.4500	8.5900	+4.121%	575,109	-10.710%
2026-01-21	8.0000	8.2600	7.9280	8.2500	+4.695%	137,968	-7.030%
2026-01-20	8.2500	8.2500	7.8000	7.8800	-5.060%	151,160	-2.665%
2026-01-16	8.0400	8.8150	8.0400	8.3000	+2.343%	343,483	-7.590%
2026-01-15	7.8500	8.1650	7.7350	8.1100	+3.312%	210,879	-5.425%
2026-01-14	7.6200	7.9200	7.5650	7.8500	+3.289%	97,798	-2.293%
2026-01-13	7.7000	7.7000	7.5850	7.6000	-1.427%	73,499	+0.921%
2026-01-12	7.5100	7.8200	7.5100	7.7100	+2.663%	112,762	-0.519%
2026-01-09	7.4900	7.6100	7.3900	7.5100	+0.133%	94,170	+2.130%
2026-01-08	7.2800	7.5200	7.2800	7.5000	+1.764%	98,598	+2.267%
2026-01-07	7.5100	7.5100	7.3250	7.3700	-2.513%	91,635	+4.071%
2026-01-06	7.4900	7.5600	7.4100	7.5600	+0.666%	119,114	+1.455%
2026-01-05	7.3600	7.5500	7.2600	7.5100	+2.038%	171,707	+2.130%
2026-01-02	7.2000	7.5450	7.1750	7.3600	+2.507%	203,584	+4.212%
2025-12-31	7.3400	7.3400	7.1000	7.1800	-2.446%	88,049	+6.825%
2025-12-30	7.5000	7.6100	7.3400	7.3600	-1.075%	98,082	+4.212%
2025-12-29	7.3700	7.4700	7.3100	7.4400	+0.270%	118,520	+3.091%
2025-12-26	7.4500	7.4500	7.3300	7.4200	0.000%	76,055	+3.369%
2025-12-24	7.5900	7.5900	7.4000	7.4200	-1.722%	51,594	+3.369%
2025-12-23	7.5500	7.6500	7.4801	7.5500	0.000%	153,825	+1.589%
2025-12-22	7.5300	7.6100	7.4900	7.5500	+0.266%	148,509	+1.589%
2025-12-19	7.5800	7.5800	7.3900	7.5300	-0.660%	366,657	+1.859%
2025-12-18	7.6300	7.6300	7.4700	7.5800	-0.263%	113,099	+1.187%
2025-12-17	7.4700	7.6200	7.4200	7.6000	+1.469%	127,603	+0.921%
2025-12-16	7.7600	7.8400	7.4450	7.4900	-3.230%	170,858	+2.403%
2025-12-15	7.6800	7.8950	7.6300	7.7400	+2.381%	371,130	-0.904%
2025-12-12	7.7300	7.7300	7.4900	7.5600	-1.047%	130,989	+1.455%
2025-12-11	7.7200	7.8950	7.6000	7.6400	-0.521%	274,717	+0.393%
2025-12-10	7.6000	7.8300	7.4900	7.6800	+0.920%	361,952	-0.130%
2025-12-09	7.6500	7.6750	7.4800	7.6100	+0.132%	135,306	+0.788%
2025-12-08	7.6100	7.7400	7.6000	7.6000	+0.662%	162,307	+0.921%
2025-12-05	7.8000	7.8950	7.5000	7.5500	-3.205%	91,917	+1.589%
2025-12-04	8.1500	8.1500	7.8000	7.8000	-4.412%	61,555	-1.667%
2025-12-03	7.9400	8.1700	7.8500	8.1600	+3.817%	251,664	-6.005%
2025-12-02	8.0100	8.0100	7.8000	7.8600	-0.883%	95,427	-2.417%
2025-12-01	7.8200	8.0300	7.7300	7.9300	+1.667%	186,978	-3.279%
2025-11-28	7.8600	7.8600	7.7350	7.8000	+0.386%	56,233	-1.667%
2025-11-26	7.8400	7.8700	7.7300	7.7700	-1.646%	88,456	-1.287%
2025-11-25	7.8300	7.9900	7.8200	7.9000	+1.935%	97,577	-2.911%
2025-11-24	7.8100	7.8600	7.6800	7.7500	-1.148%	134,381	-1.032%
2025-11-21	7.8400	7.9400	7.4500	7.8400	0.000%	215,225	-2.168%
2025-11-20	8.1900	8.2600	7.8200	7.8400	-2.000%	153,242	-2.168%
2025-11-19	8.0500	8.1050	7.9100	8.0000	-1.235%	200,685	-4.125%
2025-11-18	8.3700	8.5150	8.0700	8.1000	-3.571%	174,739	-5.309%
2025-11-17	8.5300	8.6500	8.3600	8.4000	-1.293%	268,326	-8.690%
2025-11-14	8.3400	8.5500	8.3400	8.5100	+0.949%	277,357	-9.871%
2025-11-13	8.3900	8.5000	8.3000	8.4300	+0.597%	254,147	-9.015%
2025-11-12	8.1900	8.5000	8.1310	8.3800	+2.696%	250,636	-8.473%
2025-11-11	8.1800	8.2800	7.9500	8.1600	-0.244%	120,918	-6.005%
2025-11-10	7.0500	8.2300	7.0500	8.1800	+19.068%	318,563	-6.235%
2025-11-07	6.8000	7.0700	6.8000	6.8700	+9.221%	119,002	+11.645%
2025-11-06	6.3900	6.4100	6.2900	6.2900	-2.329%	62,653	+21.940%
2025-11-05	6.4700	6.5536	6.2501	6.4400	+1.099%	103,158	+19.099%
2025-11-04	6.4200	6.5650	6.3000	6.3700	-3.044%	130,750	+20.408%
2025-11-03	6.8400	6.8500	6.5600	6.5700	-4.920%	140,387	+16.743%
2025-10-31	6.8400	6.9750	6.7400	6.9100	+2.068%	105,328	+10.999%
2025-10-30	7.0700	7.1250	6.6600	6.7700	-4.782%	83,863	+13.294%
2025-10-29	7.4100	7.4200	7.0300	7.1100	-3.528%	119,234	+7.876%
2025-10-28	7.3600	7.5300	7.3300	7.3700	-0.271%	90,309	+4.071%
2025-10-27	7.5300	7.6350	7.3800	7.3900	-1.203%	76,206	+3.789%
2025-10-24	7.3500	7.5000	7.2840	7.4800	+2.186%	135,128	+2.540%
2025-10-23	7.2200	7.3700	7.1700	7.3200	+2.235%	73,000	+4.781%
2025-10-22	7.5300	7.5300	7.0400	7.1600	-5.040%	128,750	+7.123%
2025-10-21	7.4600	7.5400	7.4000	7.5400	+0.937%	62,105	+1.724%
2025-10-20	7.3200	7.5300	7.1300	7.4700	+2.189%	353,414	+2.677%
2025-10-17	7.3700	7.4900	7.2688	7.3100	-0.949%	308,651	+4.925%
2025-10-16	7.5800	7.6150	7.3300	7.3800	-2.639%	364,475	+3.930%
2025-10-15	7.7400	7.7699	7.4400	7.5800	-1.044%	329,951	+1.187%
2025-10-14	7.5300	7.7132	7.5300	7.6600	-0.260%	361,607	+0.131%
2025-10-13	7.6700	7.7800	7.5600	7.6800	+1.453%	402,692	-0.130%
2025-10-10	7.7400	7.7650	7.5000	7.5700	-2.070%	108,834	+1.321%
2025-10-09	7.8600	7.8600	7.7000	7.7300	-1.529%	75,115	-0.776%
2025-10-08	7.8500	7.9100	7.7600	7.8500	+0.900%	62,414	-2.293%
2025-10-07	7.7900	7.8299	7.7500	7.7800	-0.639%	78,376	-1.414%
2025-10-06	7.7700	7.9700	7.7250	7.8300	+1.425%	62,286	-2.043%
2025-10-03	7.7800	7.8500	7.7050	7.7200	+0.130%	52,585	-0.648%
2025-10-02	7.9200	7.9600	7.5950	7.7100	-2.528%	101,437	-0.519%
2025-10-01	8.0100	8.0420	7.8900	7.9100	-1.494%	105,994	-3.034%
2025-09-30	7.9800	8.0450	7.9300	8.0300	+0.753%	171,396	-4.483%
2025-09-29	8.0200	8.0200	7.8901	7.9700	-0.375%	91,716	-3.764%
2025-09-26	7.9700	8.0000	7.9400	8.0000	+1.394%	36,718	-4.125%
2025-09-25	7.9700	7.9950	7.8699	7.8900	-1.128%	64,078	-2.788%
2025-09-24	7.9900	8.0300	7.9800	7.9800	-0.499%	50,108	-3.885%
2025-09-23	8.0200	8.1800	7.9700	8.0200	-0.373%	76,222	-4.364%
2025-09-22	8.0200	8.0650	7.9200	8.0500	-0.494%	69,868	-4.720%
2025-09-19	8.1800	8.1800	8.0300	8.0900	-0.979%	436,989	-5.192%
2025-09-18	8.0100	8.2600	8.0100	8.1700	+1.998%	58,081	-6.120%
2025-09-17	8.1000	8.3200	8.0100	8.0100	-1.718%	99,591	-4.245%
2025-09-16	8.2100	8.2100	8.0450	8.1500	-0.972%	63,451	-5.890%
2025-09-15	8.0300	8.2650	8.0300	8.2300	+2.491%	114,157	-6.804%
2025-09-12	8.0000	8.0500	7.9340	8.0300	+0.375%	56,284	-4.483%
2025-09-11	7.7700	8.0100	7.7700	8.0000	+2.696%	69,564	-4.125%
2025-09-10	7.7500	7.8288	7.7500	7.7900	+0.907%	57,030	-1.540%
2025-09-09	7.9000	7.9000	7.6400	7.7200	-2.030%	77,510	-0.648%
2025-09-08	7.8800	7.9400	7.7400	7.8800	+0.510%	107,463	-2.665%
2025-09-05	7.7300	7.8850	7.7001	7.8400	+1.554%	64,961	-2.168%
2025-09-04	7.6500	7.7300	7.5450	7.7200	+1.312%	79,144	-0.648%
2025-09-03	7.5500	7.6450	7.5250	7.6200	+0.927%	79,989	+0.656%
2025-09-02	7.7600	7.8000	7.5500	7.5500	-3.576%	65,034	+1.589%
2025-08-29	7.8800	7.9367	7.7900	7.8300	+0.385%	56,821	-2.043%
2025-08-28	7.7700	7.8300	7.7600	7.8000	+1.299%	54,936	-1.667%
2025-08-27	7.7700	7.8400	7.6800	7.7000	-0.901%	57,687	-0.390%
2025-08-26	7.7500	7.8400	7.7400	7.7700	+0.517%	55,056	-1.287%
2025-08-25	7.9200	7.9200	7.7200	7.7300	-2.399%	65,305	-0.776%
2025-08-22	7.6500	8.0300	7.6500	7.9200	+4.211%	154,538	-3.157%
2025-08-21	7.5900	7.6900	7.5800	7.6000	0.000%	60,158	+0.921%
2025-08-20	7.5000	7.6400	7.4900	7.6000	+1.064%	51,152	+0.921%
2025-08-19	7.3800	7.5650	7.3450	7.5200	+2.452%	70,572	+1.995%
2025-08-18	7.3800	7.4000	7.2900	7.3400	+0.273%	47,662	+4.496%
2025-08-15	7.5500	7.5500	7.3000	7.3200	-2.530%	68,952	+4.781%
2025-08-14	7.5000	7.6200	7.3900	7.5100	-0.923%	125,099	+2.130%
2025-08-13	7.6300	7.6300	7.4500	7.5800	-0.655%	99,440	+1.187%
2025-08-12	7.2700	7.7600	7.2700	7.6300	+6.120%	154,834	+0.524%
2025-08-11	7.6500	8.3200	7.0400	7.1900	-11.562%	260,814	+6.676%
2025-08-08	8.1300	8.2900	8.1000	8.1300	-0.368%	52,935	-5.658%
2025-08-07	8.1700	8.1850	7.9400	8.1600	+1.366%	67,179	-6.005%
2025-08-06	8.2000	8.2600	8.0300	8.0500	-2.424%	48,077	-4.720%
2025-08-05	8.2800	8.2900	8.1300	8.2500	-0.362%	155,872	-7.030%
2025-08-04	8.4800	8.4900	8.1800	8.2800	-1.429%	81,452	-7.367%
2025-08-01	8.5000	8.5300	8.3300	8.4000	-3.559%	124,804	-8.690%
2025-07-31	8.7200	8.8800	8.5200	8.7100	-0.229%	159,517	-11.940%
2025-07-30	8.8500	8.9850	8.7200	8.7300	-1.467%	64,560	-12.142%
2025-07-29	9.0100	9.0200	8.8100	8.8600	-1.665%	70,728	-13.431%
2025-07-28	9.0800	9.1200	9.0100	9.0100	-0.662%	41,865	-14.872%
2025-07-25	9.1600	9.1800	9.0500	9.0700	-0.766%	136,581	-15.436%
2025-07-24	8.9600	9.1900	8.9600	9.1400	+0.772%	57,010	-16.083%
2025-07-23	8.8500	9.1200	8.8500	9.0700	+3.303%	36,893	-15.436%
2025-07-22	8.6000	8.8850	8.5800	8.7800	+1.269%	82,826	-12.642%
2025-07-21	8.8000	9.0400	8.6200	8.6700	-0.687%	37,264	-11.534%
2025-07-18	9.0800	9.0800	8.7200	8.7300	-3.215%	52,839	-12.142%
2025-07-17	8.9500	9.1050	8.9500	9.0200	+0.334%	50,826	-14.967%
2025-07-16	8.8600	9.0000	8.8100	8.9900	+1.582%	50,778	-14.683%
2025-07-15	9.0800	9.1000	8.8101	8.8500	-2.533%	111,460	-13.333%
2025-07-14	9.0000	9.1500	8.9700	9.0800	+0.221%	57,151	-15.529%
2025-07-11	9.0800	9.1600	8.9746	9.0600	-0.440%	48,356	-15.342%
2025-07-10	9.0900	9.2318	9.0200	9.1000	+0.331%	55,618	-15.714%
2025-07-09	9.0200	9.1000	8.8224	9.0700	+0.778%	50,111	-15.436%
2025-07-08	9.0600	9.2050	8.9670	9.0000	-0.442%	67,572	-14.778%
2025-07-07	9.2900	9.2900	8.9900	9.0400	-2.796%	69,913	-15.155%
2025-07-03	9.2200	9.4300	9.2100	9.3000	+1.087%	75,182	-17.527%
2025-07-02	9.0100	9.2100	8.9100	9.2000	+2.793%	78,427	-16.630%
2025-07-01	8.7800	9.1750	8.6653	8.9500	+1.705%	102,616	-14.302%
2025-06-30	8.9500	8.9500	8.7500	8.8000	-1.895%	85,350	-12.841%
2025-06-27	8.8300	8.9800	8.8000	8.9700	+2.281%	155,523	-14.493%
2025-06-26	8.6900	8.8300	8.6350	8.7700	+0.921%	50,274	-12.543%
2025-06-25	8.9000	8.9200	8.6800	8.6900	-2.250%	46,812	-11.738%
2025-06-24	8.7100	8.9000	8.5850	8.8900	+3.013%	64,334	-13.723%
2025-06-23	8.5000	8.7500	8.5000	8.6300	+1.529%	103,685	-11.124%
2025-06-20	8.6500	8.7000	8.5000	8.5000	-1.734%	230,535	-9.765%
2025-06-18	8.5400	8.7900	8.4500	8.6500	+0.698%	60,801	-11.329%
2025-06-17	8.7700	8.8987	8.5700	8.5900	-2.164%	79,628	-10.710%
2025-06-16	8.6300	8.8500	8.6300	8.7800	+2.093%	34,558	-12.642%
2025-06-13	8.6600	8.7700	8.5700	8.6000	-2.050%	57,664	-10.814%
2025-06-12	8.6900	8.8300	8.6100	8.7800	+0.343%	39,773	-12.642%
2025-06-11	8.8000	8.8000	8.5900	8.7500	+0.806%	99,867	-12.343%
2025-06-10	8.6900	8.8700	8.6615	8.6800	+0.347%	88,004	-11.636%
2025-06-09	8.5900	8.7100	8.5900	8.6500	+0.348%	47,001	-11.329%
2025-06-06	8.7200	8.7200	8.5900	8.6200	+1.055%	37,126	-11.021%
2025-06-05	8.6400	8.6960	8.5200	8.5300	-0.698%	55,027	-10.082%
2025-06-04	8.5400	8.6400	8.4100	8.5900	+0.585%	37,389	-10.710%
2025-06-03	8.3400	8.5800	8.3400	8.5400	+2.031%	49,987	-10.187%
2025-06-02	8.4500	8.5100	8.2950	8.3700	-0.119%	65,880	-8.363%
2025-05-30	8.4700	8.5200	8.3250	8.3800	-0.946%	48,649	-8.473%
2025-05-29	8.3000	8.5000	8.0700	8.4600	+2.545%	55,460	-9.338%
2025-05-28	8.3700	8.4800	8.2400	8.2500	-1.902%	56,202	-7.030%
2025-05-27	8.2600	8.4700	8.2300	8.4100	+2.561%	43,222	-8.799%
2025-05-23	8.1000	8.5100	8.1000	8.2000	+0.122%	49,938	-6.463%
2025-05-22	8.3400	8.4100	8.1900	8.1900	-1.681%	54,001	-6.349%
2025-05-21	8.1900	8.3700	8.1500	8.3300	+1.462%	100,930	-7.923%
2025-05-20	8.2500	8.4400	8.2100	8.2100	-1.084%	38,443	-6.577%
2025-05-19	8.1900	8.4100	8.1900	8.3000	+0.606%	55,401	-7.590%
2025-05-16	8.3300	8.5400	8.2200	8.2500	-0.960%	182,036	-7.030%
2025-05-15	8.2300	8.4000	8.2300	8.3300	+1.585%	35,698	-7.923%
2025-05-14	8.3800	8.4241	8.0850	8.2000	-3.073%	77,313	-6.463%
2025-05-13	8.5200	8.6650	8.3800	8.4600	+0.714%	112,628	-9.338%
2025-05-12	8.7400	8.7400	8.2800	8.4000	+0.239%	90,940	-8.690%
2025-05-09	8.2800	8.5899	8.2800	8.3800	+1.330%	58,462	-8.473%
2025-05-08	8.1900	8.5800	8.1500	8.2700	+1.472%	109,899	-7.255%
2025-05-07	8.3300	8.4300	8.0400	8.1500	-2.161%	76,142	-5.890%
2025-05-06	8.0200	8.4000	7.9800	8.3300	+3.350%	114,615	-7.923%
2025-05-05	8.0500	8.1700	7.9700	8.0600	-1.104%	72,046	-4.839%
2025-05-02	7.7500	8.2000	7.7500	8.1500	+5.844%	71,575	-5.890%
2025-05-01	7.7900	7.9000	7.6721	7.7000	-0.901%	38,831	-0.390%
2025-04-30	7.9200	7.9350	7.7300	7.7700	-2.632%	68,856	-1.287%
2025-04-29	7.6500	8.0000	7.6500	7.9800	+4.724%	84,568	-3.885%
2025-04-28	7.4500	7.6700	7.3900	7.6200	+2.557%	54,326	+0.656%
2025-04-25	7.3500	7.5600	7.2500	7.4300	-0.535%	71,009	+3.230%
2025-04-24	7.2700	7.5450	7.2700	7.4700	+2.751%	37,334	+2.677%
2025-04-23	7.4000	7.5500	7.2300	7.2700	-0.137%	60,353	+5.502%
2025-04-22	7.2800	7.4400	7.1500	7.2800	+1.534%	83,729	+5.357%
2025-04-21	7.1200	7.1900	7.1000	7.1700	+0.140%	59,336	+6.974%
2025-04-17	7.1400	7.3250	7.1300	7.1600	-0.417%	68,177	+7.123%
2025-04-16	7.2500	7.4000	7.1200	7.1900	-1.642%	78,647	+6.676%
2025-04-15	7.1400	7.3600	7.1400	7.3100	+1.387%	62,161	+4.925%
2025-04-14	7.1900	7.3250	7.1200	7.2100	+0.980%	62,955	+6.380%
2025-04-11	7.0000	7.2250	6.7500	7.1400	+1.420%	61,677	+7.423%
2025-04-10	7.0000	7.2200	6.8450	7.0400	-2.086%	104,326	+8.949%
2025-04-09	6.5500	7.4350	6.5100	7.1900	+8.775%	130,402	+6.676%
2025-04-08	7.0700	7.0700	6.4800	6.6100	-2.937%	137,349	+16.036%
2025-04-07	6.6000	7.1700	6.4500	6.8100	+0.591%	117,286	+12.628%
2025-04-04	7.2500	7.3200	6.6600	6.7700	-9.733%	120,183	+13.294%
2025-04-03	7.3600	7.5700	7.3600	7.5000	-3.226%	131,222	+2.267%
2025-04-02	7.5900	7.8000	7.5900	7.7500	+0.649%	109,093	-1.032%
2025-04-01	7.6900	7.7750	7.5600	7.7000	0.000%	48,302	-0.390%
2025-03-31	7.6200	7.7800	7.5500	7.7000	0.000%	83,873	-0.390%
2025-03-28	7.9100	7.9800	7.6200	7.7000	-2.655%	74,170	-0.390%
2025-03-27	7.8900	7.9900	7.8400	7.9100	-0.378%	52,561	-3.034%
2025-03-26	7.8400	8.0000	7.8363	7.9400	+0.379%	60,267	-3.401%
2025-03-25	7.9500	8.0700	7.8450	7.9100	0.000%	111,476	-3.034%
2025-03-24	7.9500	8.0250	7.6800	7.9100	+1.671%	134,769	-3.034%
2025-03-21	7.4400	7.9400	7.3400	7.7800	+2.368%	307,314	-1.414%
2025-03-20	7.3600	7.7000	7.3600	7.6000	+1.198%	55,828	+0.921%
2025-03-19	7.2900	7.5263	7.2900	7.5100	+2.456%	49,539	+2.130%
2025-03-18	7.3300	7.3600	7.1300	7.3300	+0.137%	71,802	+4.638%
2025-03-17	7.2800	7.4050	7.1904	7.3200	-0.272%	82,344	+4.781%
2025-03-14	7.2800	7.4325	7.2601	7.3400	+1.102%	56,898	+4.496%
2025-03-13	7.5200	7.6200	7.1200	7.2600	-4.599%	80,471	+5.647%
2025-03-12	7.0700	7.7596	7.0700	7.6100	+12.242%	173,228	+0.788%
2025-03-11	6.7600	6.9050	6.6500	6.7800	-0.147%	59,867	+13.127%
2025-03-10	6.9800	7.0800	6.7900	6.7900	-3.824%	90,445	+12.960%
2025-03-07	6.8500	7.1100	6.8200	7.0600	+2.023%	62,021	+8.640%
2025-03-06	6.8500	6.9800	6.8000	6.9200	0.000%	56,377	+10.838%
2025-03-05	7.0000	7.0300	6.8000	6.9200	-0.144%	102,757	+10.838%
2025-03-04	7.1100	7.1350	6.9100	6.9300	-3.883%	104,427	+10.678%
2025-03-03	7.7700	7.9350	7.2000	7.2100	-7.445%	94,134	+6.380%
2025-02-28	7.8000	7.8900	7.7400	7.7900	+0.129%	43,446	-1.540%
2025-02-27	7.9000	7.9100	7.7200	7.7800	-1.519%	52,607	-1.414%
2025-02-26	7.9200	8.0100	7.7500	7.9000	-0.754%	84,552	-2.911%
2025-02-25	8.0400	8.1150	7.9500	7.9600	-0.748%	63,967	-3.643%
2025-02-24	8.1800	8.1900	7.9500	8.0200	-1.110%	61,214	-4.364%
2025-02-21	8.1000	8.2600	7.9350	8.1100	+0.620%	86,138	-5.425%
2025-02-20	7.9800	8.0700	7.9200	8.0600	+0.624%	45,232	-4.839%
2025-02-19	7.9600	8.1000	7.8850	8.0100	-0.743%	69,186	-4.245%
2025-02-18	7.9500	8.1000	7.8301	8.0700	+2.023%	92,342	-4.957%
2025-02-14	8.0000	8.0800	7.8750	7.9100	-0.252%	61,444	-3.034%
2025-02-13	7.8900	7.9900	7.7500	7.9300	+1.148%	50,599	-3.279%
2025-02-12	7.8800	8.1600	7.8300	7.8400	-3.090%	72,614	-2.168%
2025-02-11	8.0100	8.2200	8.0100	8.0900	-0.369%	56,990	-5.192%
2025-02-10	8.0500	8.3400	8.0000	8.1200	+2.525%	119,800	-5.542%
2025-02-07	7.9800	8.0000	7.8100	7.9200	+0.253%	42,655	-3.157%
2025-02-06	8.0100	8.0350	7.7000	7.9000	-0.878%	61,691	-2.911%
2025-02-05	7.7700	7.9800	7.7700	7.9700	+3.238%	106,365	-3.764%
2025-02-04	7.6600	7.7900	7.6600	7.7200	0.000%	68,994	-0.648%
2025-02-03	7.7500	7.9100	7.6600	7.7200	-1.656%	96,548	-0.648%
2025-01-31	7.9100	8.0300	7.7900	7.8500	-1.009%	116,105	-2.293%
2025-01-30	7.9000	8.1400	7.9000	7.9300	+0.762%	56,660	-3.279%
2025-01-29	7.6900	7.9600	7.6800	7.8700	+1.811%	54,076	-2.541%
2025-01-28	7.6800	7.8600	7.6800	7.7300	+0.651%	57,191	-0.776%
2025-01-27	7.8600	8.0000	7.6800	7.6800	-2.166%	75,938	-0.130%
2025-01-24	7.7400	7.9800	7.7180	7.8500	+1.421%	96,904	-2.293%

document.getElementById("ZG4XQ0").onerror = function(){this.style.display='none';}; .dark-mode .WMbbWq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WMbbWq{ color: #333333; background-color: white; border: 2px solid #333333; }TGTredegar Corporationstock NYSE

TG
Tredegar Corporation
stock NYSE