Tredegar Corporation TG
NYSE · United States · Non-Energy Minerals
$6.95+0.07 (+1.02%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.95 | +1.02% | $6.81 | $6.95 | $6.76 | 124.80K |
| 2026-09-30 | $6.88 | -2.27% | $7.07 | $7.09 | $6.86 | 219.90K |
| 2026-09-29 | $7.04 | +0.14% | $7.01 | $7.05 | $6.95 | 132.60K |
| 2026-09-28 | $7.03 | -0.28% | $6.98 | $7.06 | $6.91 | 166.80K |
| 2026-09-25 | $7.05 | 0.00% | $7.09 | $7.16 | $7.01 | 147.20K |
| 2026-09-24 | $7.05 | +0.57% | $7.01 | $7.06 | $6.87 | 179.50K |
| 2026-09-23 | $7.01 | -1.82% | $7.11 | $7.11 | $6.96 | 130.90K |
| 2026-09-22 | $7.14 | +1.85% | $7.09 | $7.15 | $6.96 | 186.50K |
| 2026-09-21 | $7.01 | +1.89% | $6.94 | $7.06 | $6.86 | 238.40K |
| 2026-09-18 | $6.88 | +0.73% | $6.82 | $6.90 | $6.73 | 539.80K |
| 2026-09-17 | $6.83 | -0.87% | $6.96 | $7.03 | $6.82 | 140.50K |
| 2026-09-16 | $6.89 | +0.29% | $6.93 | $7.01 | $6.80 | 180.20K |
| 2026-09-15 | $6.87 | +2.23% | $6.68 | $6.87 | $6.65 | 217.40K |
| 2026-09-14 | $6.72 | -6.15% | $7.08 | $7.08 | $6.42 | 303.40K |
| 2026-09-11 | $7.16 | -3.24% | $7.48 | $7.49 | $7.13 | 126.10K |
| 2026-09-10 | $7.40 | -4.27% | $7.62 | $7.62 | $7.32 | 107.10K |
| 2026-09-09 | $7.73 | +0.26% | $7.67 | $7.78 | $7.65 | 154.90K |
| 2026-09-08 | $7.71 | -0.64% | $7.72 | $7.86 | $7.69 | 124.70K |
| 2026-09-04 | $7.76 | +1.31% | $7.63 | $7.81 | $7.63 | 71.60K |
| 2026-09-03 | $7.66 | 0.00% | $7.78 | $7.79 | $7.58 | 69.00K |
| 2026-09-02 | $7.66 | -0.65% | $7.78 | $7.87 | $7.64 | 88.10K |
| 2026-09-01 | $7.71 | +0.26% | $7.62 | $7.77 | $7.47 | 169.30K |
| 2026-08-31 | $7.69 | -1.41% | $7.74 | $7.80 | $7.64 | 120.80K |
| 2026-08-28 | $7.80 | +1.83% | $7.68 | $7.87 | $7.67 | 101.30K |
| 2026-08-27 | $7.66 | -1.54% | $7.69 | $7.90 | $7.64 | 150.40K |
| 2026-08-26 | $7.78 | -1.89% | $7.89 | $7.92 | $7.67 | 114.90K |
| 2026-08-25 | $7.93 | -0.50% | $8.00 | $8.00 | $7.90 | 103.20K |
| 2026-08-24 | $7.97 | 0.00% | $7.97 | $7.99 | $7.84 | 197.60K |
| 2026-08-21 | $7.97 | +1.40% | $7.93 | $8.04 | $7.84 | 349.70K |
| 2026-08-20 | $7.86 | +0.77% | $7.69 | $7.89 | $7.60 | 147.10K |
| 2026-08-19 | $7.80 | -2.50% | $8.14 | $8.22 | $7.67 | 135.20K |
| 2026-08-18 | $8.00 | +0.25% | $7.97 | $8.04 | $7.83 | 189.30K |
| 2026-08-17 | $7.98 | +0.63% | $7.90 | $8.07 | $7.88 | 170.50K |
| 2026-08-14 | $7.93 | -0.63% | $7.98 | $8.00 | $7.86 | 111.10K |
| 2026-08-13 | $7.98 | -1.24% | $8.00 | $8.04 | $7.85 | 148.50K |
| 2026-08-12 | $8.08 | +2.28% | $7.95 | $8.21 | $7.83 | 159.80K |
| 2026-08-11 | $7.90 | -5.73% | $8.30 | $8.39 | $7.86 | 302.60K |
| 2026-08-10 | $8.38 | -5.74% | $8.80 | $8.83 | $8.05 | 262.50K |
| 2026-08-07 | $8.89 | +14.71% | $7.92 | $9.24 | $7.92 | 529.70K |
| 2026-08-06 | $7.75 | -0.26% | $7.77 | $7.82 | $7.63 | 211.30K |
| 2026-08-05 | $7.77 | +1.30% | $7.75 | $7.78 | $7.61 | 92.40K |
| 2026-08-04 | $7.67 | +0.26% | $7.70 | $7.73 | $7.63 | 92.90K |
| 2026-08-03 | $7.65 | +0.79% | $7.64 | $7.65 | $7.55 | 120.30K |
| 2026-07-31 | $7.59 | +0.93% | $7.50 | $7.62 | $7.29 | 119.40K |
| 2026-07-30 | $7.52 | +0.80% | $7.59 | $7.59 | $7.39 | 102.10K |
| 2026-07-29 | $7.46 | -1.06% | $7.60 | $7.60 | $7.29 | 155.50K |
| 2026-07-28 | $7.54 | +1.34% | $7.43 | $7.69 | $7.36 | 185.80K |
| 2026-07-27 | $7.44 | -3.12% | $7.70 | $7.72 | $7.23 | 147.90K |
| 2026-07-24 | $7.68 | -0.78% | $7.75 | $7.75 | $7.61 | 175.30K |
| 2026-07-23 | $7.74 | 0.00% | $7.62 | $7.75 | $7.48 | 179.80K |
| 2026-07-22 | $7.74 | +0.26% | $7.72 | $7.99 | $7.62 | 145.80K |
| 2026-07-21 | $7.72 | +2.25% | $7.54 | $7.78 | $7.54 | 146.90K |
| 2026-07-20 | $7.55 | +0.40% | $7.55 | $7.58 | $7.42 | 83.30K |
| 2026-07-17 | $7.52 | -1.96% | $7.60 | $7.67 | $7.50 | 127.20K |
| 2026-07-16 | $7.67 | +2.40% | $7.42 | $7.70 | $7.41 | 113.00K |
| 2026-07-15 | $7.49 | +1.49% | $7.43 | $7.52 | $7.41 | 122.60K |
| 2026-07-14 | $7.38 | -0.54% | $7.52 | $7.59 | $7.33 | 91.40K |
| 2026-07-13 | $7.42 | +0.41% | $7.42 | $7.53 | $7.33 | 126.90K |
| 2026-07-10 | $7.39 | +1.65% | $7.30 | $7.40 | $7.26 | 69.30K |
| 2026-07-09 | $7.27 | -0.82% | $7.40 | $7.40 | $7.22 | 117.10K |
| 2026-07-08 | $7.33 | -1.48% | $7.33 | $7.39 | $7.26 | 84.80K |
| 2026-07-07 | $7.44 | -4.25% | $7.81 | $7.81 | $7.35 | 96.10K |
| 2026-07-06 | $7.77 | +0.39% | $7.76 | $7.85 | $7.56 | 98.30K |
| 2026-07-02 | $7.74 | -0.39% | $7.87 | $7.91 | $7.66 | 99.70K |
| 2026-07-01 | $7.77 | -2.39% | $7.88 | $7.95 | $7.71 | 113.70K |
| 2026-06-30 | $7.96 | +0.89% | $7.90 | $8.02 | $7.84 | 142.40K |
| 2026-06-29 | $7.89 | -5.51% | $8.20 | $8.29 | $7.82 | 229.20K |
| 2026-06-26 | $8.35 | +3.47% | $8.02 | $8.39 | $8.00 | 666.20K |
| 2026-06-25 | $8.07 | -0.74% | $8.20 | $8.20 | $8.01 | 100.60K |
| 2026-06-24 | $8.13 | +1.37% | $8.00 | $8.16 | $7.96 | 153.20K |
| 2026-06-23 | $8.02 | +0.50% | $7.87 | $8.07 | $7.81 | 112.20K |
| 2026-06-22 | $7.98 | +2.57% | $7.78 | $8.01 | $7.74 | 168.90K |
| 2026-06-18 | $7.78 | +0.13% | $7.80 | $7.88 | $7.66 | 426.70K |
| 2026-06-17 | $7.77 | +0.52% | $7.73 | $7.85 | $7.63 | 121.80K |
| 2026-06-16 | $7.73 | -2.89% | $8.02 | $8.08 | $7.66 | 141.10K |
| 2026-06-15 | $7.96 | -2.81% | $8.22 | $8.38 | $7.96 | 169.40K |
| 2026-06-12 | $8.19 | +2.37% | $8.00 | $8.25 | $8.00 | 186.80K |
| 2026-06-11 | $8.00 | +1.39% | $7.96 | $8.04 | $7.90 | 167.10K |
| 2026-06-10 | $7.89 | -1.38% | $7.94 | $8.14 | $7.84 | 215.40K |
| 2026-06-09 | $8.00 | +0.63% | $7.92 | $8.00 | $7.79 | 188.00K |
| 2026-06-08 | $7.95 | +3.11% | $7.72 | $7.99 | $7.65 | 156.60K |
| 2026-06-05 | $7.71 | -2.90% | $7.84 | $7.89 | $7.65 | 136.50K |
| 2026-06-04 | $7.94 | +2.19% | $7.83 | $8.00 | $7.72 | 122.70K |
| 2026-06-03 | $7.77 | -2.75% | $7.86 | $7.86 | $7.69 | 126.00K |
| 2026-06-02 | $7.99 | +3.10% | $7.71 | $8.00 | $7.71 | 173.20K |
| 2026-06-01 | $7.75 | -0.77% | $7.72 | $7.77 | $7.49 | 166.60K |
| 2026-05-29 | $7.81 | -1.88% | $8.00 | $8.00 | $7.77 | 132.50K |
| 2026-05-28 | $7.96 | -0.50% | $7.90 | $8.09 | $7.79 | 156.50K |
| 2026-05-27 | $8.00 | 0.00% | $8.08 | $8.08 | $7.83 | 220.00K |
| 2026-05-26 | $8.00 | +2.30% | $7.84 | $8.03 | $7.84 | 184.90K |