Tredegar Corporation TG
5.75 USD +0.06 (+1.05%)
Regular-session close
5.74 -0.01 -0.17%
After hours · Nov 13, 4:05 PM ET
5.55 Day range 5.81
5.39 52-week range 10.35
- YTD
- -19.92%
- 1 year
- -31.79%
TG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.74 | 5.81 | 5.55 | 5.75 | +0.06 | +1.05% | 252,778 |
| Nov 12, 2026 | 5.59 | 5.76 | 5.58 | 5.69 | -0.04 | -0.70% | 279,700 |
| Nov 11, 2026 | 5.88 | 5.88 | 5.68 | 5.73 | -0.06 | -1.04% | 238,800 |
| Nov 10, 2026 | 5.81 | 5.90 | 5.63 | 5.79 | -0.11 | -1.86% | 267,700 |
| Nov 9, 2026 | 5.27 | 6.06 | 5.26 | 5.90 | +0.51 | +9.46% | 513,600 |
| Nov 6, 2026 | 7.09 | 7.25 | 5.36 | 5.39 | -1.65 | -23.44% | 830,900 |
| Nov 5, 2026 | 7.33 | 7.33 | 7.03 | 7.04 | -0.24 | -3.30% | 239,700 |
| Nov 4, 2026 | 7.38 | 7.59 | 7.27 | 7.28 | +0.07 | +0.97% | 165,400 |
| Nov 3, 2026 | 7.55 | 7.56 | 7.21 | 7.21 | -0.32 | -4.25% | 165,200 |
| Nov 2, 2026 | 7.56 | 7.73 | 7.53 | 7.53 | +0.03 | +0.40% | 188,300 |
| Oct 30, 2026 | 7.44 | 7.54 | 7.40 | 7.50 | -0.01 | -0.13% | 302,200 |
| Oct 29, 2026 | 7.34 | 7.56 | 7.18 | 7.51 | +0.23 | +3.16% | 208,200 |
| Oct 28, 2026 | 7.24 | 7.49 | 7.15 | 7.28 | +0.08 | +1.11% | 352,000 |
| Oct 27, 2026 | 7.28 | 7.31 | 7.00 | 7.20 | -0.11 | -1.50% | 294,600 |
| Oct 26, 2026 | 7.37 | 7.57 | 7.31 | 7.31 | 0.00 | 0.00% | 225,500 |
| Oct 23, 2026 | 8.07 | 8.07 | 6.99 | 7.31 | -0.72 | -8.97% | 315,600 |
| Oct 22, 2026 | 7.94 | 8.16 | 7.90 | 8.03 | +0.07 | +0.88% | 243,600 |
| Oct 21, 2026 | 8.05 | 8.23 | 7.95 | 7.96 | -0.08 | -1.00% | 300,600 |
| Oct 20, 2026 | 7.93 | 8.09 | 7.82 | 8.04 | +0.15 | +1.90% | 324,200 |
| Oct 19, 2026 | 7.84 | 8.00 | 7.77 | 7.89 | +0.05 | +0.64% | 171,000 |
| Oct 16, 2026 | 7.88 | 8.03 | 7.72 | 7.84 | -0.04 | -0.51% | 339,200 |
| Oct 15, 2026 | 7.70 | 7.97 | 7.70 | 7.88 | +0.24 | +3.14% | 271,500 |
| Oct 14, 2026 | 7.51 | 7.69 | 7.50 | 7.64 | +0.03 | +0.39% | 232,900 |
| Oct 13, 2026 | 7.30 | 7.65 | 7.29 | 7.61 | +0.31 | +4.25% | 281,900 |
| Oct 12, 2026 | 7.02 | 7.36 | 7.01 | 7.30 | +0.27 | +3.84% | 153,100 |
| Oct 9, 2026 | 7.15 | 7.31 | 7.02 | 7.03 | -0.10 | -1.40% | 133,600 |
| Oct 8, 2026 | 7.08 | 7.17 | 7.07 | 7.13 | -0.03 | -0.42% | 174,800 |
| Oct 7, 2026 | 7.00 | 7.17 | 6.96 | 7.16 | +0.13 | +1.85% | 122,500 |
| Oct 6, 2026 | 7.05 | 7.10 | 7.01 | 7.03 | +0.03 | +0.43% | 144,800 |
| Oct 5, 2026 | 7.03 | 7.11 | 6.98 | 7.00 | -0.03 | -0.43% | 148,400 |
| Oct 2, 2026 | 7.05 | 7.06 | 6.96 | 7.03 | +0.08 | +1.15% | 176,600 |
| Oct 1, 2026 | 6.81 | 6.95 | 6.76 | 6.95 | +0.07 | +1.02% | 124,800 |
| Sep 30, 2026 | 7.07 | 7.09 | 6.86 | 6.88 | -0.16 | -2.27% | 219,900 |
| Sep 29, 2026 | 7.01 | 7.05 | 6.95 | 7.04 | +0.01 | +0.14% | 132,600 |
| Sep 28, 2026 | 6.98 | 7.06 | 6.91 | 7.03 | -0.02 | -0.28% | 166,800 |
| Sep 25, 2026 | 7.09 | 7.16 | 7.01 | 7.05 | 0.00 | 0.00% | 147,200 |
| Sep 24, 2026 | 7.01 | 7.06 | 6.87 | 7.05 | +0.04 | +0.57% | 179,500 |
| Sep 23, 2026 | 7.11 | 7.11 | 6.96 | 7.01 | -0.13 | -1.82% | 130,900 |
| Sep 22, 2026 | 7.09 | 7.15 | 6.96 | 7.14 | +0.13 | +1.85% | 186,500 |
| Sep 21, 2026 | 6.94 | 7.06 | 6.86 | 7.01 | +0.13 | +1.89% | 238,400 |
| Sep 18, 2026 | 6.82 | 6.90 | 6.73 | 6.88 | +0.05 | +0.73% | 539,800 |
| Sep 17, 2026 | 6.96 | 7.03 | 6.82 | 6.83 | -0.06 | -0.87% | 140,500 |
| Sep 16, 2026 | 6.93 | 7.01 | 6.80 | 6.89 | +0.02 | +0.29% | 180,200 |
| Sep 15, 2026 | 6.68 | 6.87 | 6.65 | 6.87 | +0.15 | +2.23% | 217,400 |
| Sep 14, 2026 | 7.08 | 7.08 | 6.42 | 6.72 | -0.44 | -6.15% | 303,400 |
| Sep 11, 2026 | 7.48 | 7.49 | 7.13 | 7.16 | -0.24 | -3.24% | 126,100 |
| Sep 10, 2026 | 7.62 | 7.62 | 7.32 | 7.40 | -0.33 | -4.27% | 107,100 |
| Sep 9, 2026 | 7.67 | 7.78 | 7.65 | 7.73 | +0.02 | +0.26% | 154,900 |
| Sep 8, 2026 | 7.72 | 7.86 | 7.69 | 7.71 | -0.05 | -0.64% | 124,700 |
| Sep 4, 2026 | 7.63 | 7.81 | 7.63 | 7.76 | +0.10 | +1.31% | 71,600 |
| Sep 3, 2026 | 7.78 | 7.79 | 7.58 | 7.66 | 0.00 | 0.00% | 69,000 |
| Sep 2, 2026 | 7.78 | 7.87 | 7.64 | 7.66 | -0.05 | -0.65% | 88,100 |
| Sep 1, 2026 | 7.62 | 7.77 | 7.47 | 7.71 | +0.02 | +0.26% | 169,300 |
| Aug 31, 2026 | 7.74 | 7.80 | 7.64 | 7.69 | -0.11 | -1.41% | 120,800 |
| Aug 28, 2026 | 7.68 | 7.87 | 7.67 | 7.80 | +0.14 | +1.83% | 101,300 |
| Aug 27, 2026 | 7.69 | 7.90 | 7.64 | 7.66 | -0.12 | -1.54% | 150,400 |
| Aug 26, 2026 | 7.89 | 7.92 | 7.67 | 7.78 | -0.15 | -1.89% | 114,900 |
| Aug 25, 2026 | 8.00 | 8.00 | 7.90 | 7.93 | -0.04 | -0.50% | 103,200 |
| Aug 24, 2026 | 7.97 | 7.99 | 7.84 | 7.97 | 0.00 | 0.00% | 197,600 |
| Aug 21, 2026 | 7.93 | 8.04 | 7.84 | 7.97 | +0.11 | +1.40% | 349,700 |
| Aug 20, 2026 | 7.69 | 7.89 | 7.60 | 7.86 | +0.06 | +0.77% | 147,100 |
| Aug 19, 2026 | 8.14 | 8.22 | 7.67 | 7.80 | -0.20 | -2.50% | 135,200 |
| Aug 18, 2026 | 7.97 | 8.04 | 7.83 | 8.00 | +0.02 | +0.25% | 189,300 |
| Aug 17, 2026 | 7.90 | 8.07 | 7.88 | 7.98 | +0.05 | +0.63% | 170,500 |
| Aug 14, 2026 | 7.98 | 8.00 | 7.86 | 7.93 | -0.05 | -0.63% | 111,100 |
65 days, newest first. Daily bars as drawn on the TG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.