Tredegar Corporation (TG)
NYSE: TG
· Real-Time Price · USD
7.71
-0.17 (-2.16%)
At close: Sep 09, 2025, 3:59 PM
7.74
0.39%
Pre-market: Sep 10, 2025, 07:51 AM EDT
TG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.90 | 7.90 | 7.64 | 7.72 | 7.72 | -2.03% | 77,508 |
| Sep 8, 2025 | 7.88 | 7.94 | 7.74 | 7.88 | 7.88 | 0.51% | 107,500 |
| Sep 5, 2025 | 7.73 | 7.89 | 7.70 | 7.84 | 7.84 | 1.55% | 65,000 |
| Sep 4, 2025 | 7.65 | 7.73 | 7.55 | 7.72 | 7.72 | 1.31% | 79,144 |
| Sep 3, 2025 | 7.55 | 7.65 | 7.53 | 7.62 | 7.62 | 0.93% | 80,000 |
| Sep 2, 2025 | 7.76 | 7.80 | 7.55 | 7.55 | 7.55 | -3.58% | 65,034 |
| Aug 29, 2025 | 7.88 | 7.94 | 7.79 | 7.83 | 7.83 | 0.38% | 56,821 |
| Aug 28, 2025 | 7.77 | 7.83 | 7.76 | 7.80 | 7.80 | 1.30% | 54,936 |
| Aug 27, 2025 | 7.77 | 7.84 | 7.68 | 7.70 | 7.70 | -0.90% | 57,700 |
| Aug 26, 2025 | 7.75 | 7.84 | 7.74 | 7.77 | 7.77 | 0.52% | 55,100 |
| Aug 25, 2025 | 7.92 | 7.92 | 7.72 | 7.73 | 7.73 | -2.40% | 65,305 |
| Aug 22, 2025 | 7.65 | 8.03 | 7.65 | 7.92 | 7.92 | 4.21% | 154,538 |
| Aug 21, 2025 | 7.59 | 7.69 | 7.58 | 7.60 | 7.60 | 0.00% | 60,200 |
| Aug 20, 2025 | 7.50 | 7.64 | 7.49 | 7.60 | 7.60 | 1.06% | 51,200 |
| Aug 19, 2025 | 7.38 | 7.57 | 7.35 | 7.52 | 7.52 | 2.45% | 70,600 |
| Aug 18, 2025 | 7.38 | 7.40 | 7.29 | 7.34 | 7.34 | 0.27% | 47,700 |
| Aug 15, 2025 | 7.55 | 7.55 | 7.30 | 7.32 | 7.32 | -2.53% | 69,000 |
| Aug 14, 2025 | 7.50 | 7.62 | 7.39 | 7.51 | 7.51 | -0.92% | 125,100 |
| Aug 13, 2025 | 7.63 | 7.63 | 7.45 | 7.58 | 7.58 | -0.66% | 99,440 |
| Aug 12, 2025 | 7.27 | 7.76 | 7.27 | 7.63 | 7.63 | 6.12% | 154,834 |