Tredegar Corporation Common Stock (TG)
6.6100
+0.00 (0.00%)
NYSE · Last Trade: Apr 9th, 8:33 AM EDT
Historical Prices For Tredegar Corporation Common Stock (TG)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/08/2025 | 7.07 | 7.07 | 6.48 | 6.61 | 137,349 | 6.61 |
| 4/07/2025 | 6.60 | 7.11 | 6.45 | 6.81 | 117,285 | 6.81 |
| 4/04/2025 | 7.25 | 7.32 | 6.66 | 6.77 | 72,402 | 6.77 |
| 4/03/2025 | 7.36 | 7.57 | 7.36 | 7.50 | 131,222 | 7.50 |
| 4/02/2025 | 7.59 | 7.80 | 7.59 | 7.75 | 109,093 | 7.75 |
| 4/01/2025 | 7.69 | 7.78 | 7.56 | 7.70 | 48,302 | 7.70 |
| 3/31/2025 | 7.62 | 7.78 | 7.55 | 7.70 | 83,873 | 7.70 |
| 3/28/2025 | 7.91 | 7.98 | 7.62 | 7.70 | 74,170 | 7.70 |
| 3/27/2025 | 7.89 | 7.99 | 7.84 | 7.91 | 52,561 | 7.91 |
| 3/26/2025 | 7.84 | 8.00 | 7.84 | 7.94 | 60,786 | 7.94 |
| 3/25/2025 | 7.95 | 8.07 | 7.84 | 7.91 | 112,309 | 7.91 |
| 3/24/2025 | 7.95 | 8.03 | 7.68 | 7.91 | 134,951 | 7.91 |
| 3/21/2025 | 7.44 | 7.94 | 7.34 | 7.78 | 473,900 | 7.78 |
| 3/20/2025 | 7.36 | 7.70 | 7.36 | 7.60 | 60,683 | 7.60 |
| 3/19/2025 | 7.29 | 7.53 | 7.29 | 7.51 | 49,855 | 7.51 |
| 3/18/2025 | 7.33 | 7.36 | 7.13 | 7.33 | 79,543 | 7.33 |
| 3/17/2025 | 7.28 | 7.41 | 7.19 | 7.32 | 87,938 | 7.32 |
| 3/14/2025 | 7.28 | 7.43 | 7.26 | 7.34 | 57,826 | 7.34 |
| 3/13/2025 | 7.52 | 7.62 | 7.12 | 7.26 | 81,087 | 7.26 |
| 3/12/2025 | 7.07 | 7.76 | 7.07 | 7.61 | 174,364 | 7.61 |
| 3/11/2025 | 6.76 | 6.91 | 6.65 | 6.78 | 63,560 | 6.78 |
| 3/10/2025 | 6.98 | 7.08 | 6.79 | 6.79 | 92,161 | 6.79 |
| 3/07/2025 | 6.85 | 7.11 | 6.82 | 7.06 | 62,405 | 7.06 |
| 3/06/2025 | 6.85 | 6.98 | 6.80 | 6.92 | 57,459 | 6.92 |
| 3/05/2025 | 7.00 | 7.03 | 6.80 | 6.92 | 103,651 | 6.92 |
| 3/04/2025 | 7.11 | 7.13 | 6.91 | 6.93 | 113,069 | 6.93 |
| 3/03/2025 | 7.77 | 7.93 | 7.20 | 7.21 | 95,379 | 7.21 |
| 2/28/2025 | 7.80 | 7.89 | 7.74 | 7.79 | 45,783 | 7.79 |
| 2/27/2025 | 7.90 | 7.91 | 7.72 | 7.78 | 55,766 | 7.78 |
| 2/26/2025 | 7.92 | 8.01 | 7.75 | 7.90 | 84,842 | 7.90 |
| 2/25/2025 | 8.04 | 8.12 | 7.95 | 7.96 | 66,783 | 7.96 |
| 2/24/2025 | 8.18 | 8.19 | 7.95 | 8.02 | 62,500 | 8.02 |
| 2/21/2025 | 8.10 | 8.26 | 7.93 | 8.11 | 87,311 | 8.11 |
| 2/20/2025 | 7.98 | 8.07 | 7.92 | 8.06 | 45,790 | 8.06 |
| 2/19/2025 | 7.96 | 8.10 | 7.88 | 8.01 | 69,476 | 8.01 |
| 2/18/2025 | 7.95 | 8.10 | 7.83 | 8.07 | 94,456 | 8.07 |
| 2/14/2025 | 8.00 | 8.08 | 7.88 | 7.91 | 63,565 | 7.91 |
| 2/13/2025 | 7.89 | 7.99 | 7.75 | 7.93 | 51,249 | 7.93 |
| 2/12/2025 | 7.88 | 8.16 | 7.83 | 7.84 | 73,266 | 7.84 |
| 2/11/2025 | 8.01 | 8.22 | 8.01 | 8.09 | 58,005 | 8.09 |
| 2/10/2025 | 8.05 | 8.34 | 8.00 | 8.12 | 119,901 | 8.12 |
| 2/07/2025 | 7.98 | 8.00 | 7.81 | 7.92 | 44,640 | 7.92 |
| 2/06/2025 | 8.01 | 8.04 | 7.70 | 7.90 | 62,889 | 7.90 |
| 2/05/2025 | 7.77 | 7.98 | 7.77 | 7.97 | 106,365 | 7.97 |
| 2/04/2025 | 7.66 | 7.79 | 7.66 | 7.72 | 72,223 | 7.72 |
| 2/03/2025 | 7.75 | 7.91 | 7.66 | 7.72 | 98,268 | 7.72 |
| 1/31/2025 | 7.91 | 8.03 | 7.79 | 7.85 | 117,818 | 7.85 |
| 1/30/2025 | 7.90 | 8.14 | 7.90 | 7.93 | 58,215 | 7.93 |
| 1/29/2025 | 7.69 | 7.96 | 7.68 | 7.87 | 55,312 | 7.87 |
| 1/28/2025 | 7.68 | 7.86 | 7.68 | 7.73 | 59,689 | 7.73 |
| 1/27/2025 | 7.86 | 8.00 | 7.68 | 7.68 | 76,753 | 7.68 |
| 1/24/2025 | 7.74 | 7.98 | 7.72 | 7.85 | 97,332 | 7.85 |
| 1/23/2025 | 7.79 | 7.98 | 7.65 | 7.74 | 107,298 | 7.74 |
| 1/22/2025 | 8.03 | 8.12 | 7.84 | 7.84 | 100,445 | 7.84 |
| 1/21/2025 | 7.95 | 8.09 | 7.88 | 8.03 | 94,533 | 8.03 |
| 1/17/2025 | 7.97 | 8.00 | 7.80 | 7.94 | 75,330 | 7.94 |
| 1/16/2025 | 7.97 | 8.03 | 7.89 | 7.90 | 83,868 | 7.90 |
| 1/15/2025 | 7.98 | 8.01 | 7.86 | 7.91 | 64,363 | 7.91 |
| 1/14/2025 | 7.69 | 7.93 | 7.60 | 7.78 | 82,399 | 7.78 |
| 1/13/2025 | 7.35 | 7.68 | 7.33 | 7.67 | 77,691 | 7.67 |
| 1/10/2025 | 7.48 | 7.60 | 7.33 | 7.42 | 122,899 | 7.42 |