Tredegar Corporation (TG)
7.95
0.17 (2.19%)
At close: Jan 15, 2025, 10:12 AM
TG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.69 | 7.93 | 7.60 | 7.78 | 0.11 | 1.43% | 82,399 |
| Jan 13, 2025 | 7.35 | 7.68 | 7.33 | 7.67 | 0.25 | 3.37% | 77,700 |
| Jan 10, 2025 | 7.48 | 7.60 | 7.33 | 7.42 | -0.12 | -1.59% | 122,900 |
| Jan 8, 2025 | 7.38 | 7.69 | 7.36 | 7.54 | 0.06 | 0.80% | 102,613 |
| Jan 7, 2025 | 7.82 | 7.92 | 7.37 | 7.48 | -0.33 | -4.23% | 169,239 |
| Jan 6, 2025 | 7.92 | 8.09 | 7.78 | 7.81 | -0.06 | -0.76% | 124,811 |
| Jan 3, 2025 | 7.80 | 7.97 | 7.72 | 7.87 | 0.04 | 0.51% | 113,312 |
| Jan 2, 2025 | 7.69 | 7.99 | 7.62 | 7.83 | 0.15 | 1.95% | 156,500 |
| Dec 31, 2024 | 7.65 | 7.82 | 7.56 | 7.68 | 0.12 | 1.59% | 133,234 |
| Dec 30, 2024 | 7.61 | 7.83 | 7.49 | 7.56 | -0.12 | -1.56% | 125,800 |
| Dec 27, 2024 | 7.78 | 7.95 | 7.56 | 7.68 | -0.14 | -1.79% | 195,819 |
| Dec 26, 2024 | 7.70 | 7.94 | 7.68 | 7.82 | 0.08 | 1.03% | 122,528 |
| Dec 24, 2024 | 7.64 | 7.83 | 7.64 | 7.74 | 0.08 | 1.04% | 69,000 |
| Dec 23, 2024 | 7.73 | 7.94 | 7.54 | 7.66 | -0.05 | -0.65% | 151,200 |
| Dec 20, 2024 | 7.65 | 8.15 | 7.65 | 7.71 | -0.01 | -0.13% | 180,738 |
| Dec 19, 2024 | 7.71 | 8.00 | 7.47 | 7.72 | 0.11 | 1.45% | 127,700 |
| Dec 18, 2024 | 8.03 | 8.18 | 7.59 | 7.61 | -0.41 | -5.11% | 134,425 |
| Dec 17, 2024 | 8.04 | 8.16 | 7.84 | 8.02 | -0.10 | -1.23% | 120,900 |
| Dec 16, 2024 | 8.00 | 8.30 | 7.98 | 8.12 | 0.11 | 1.37% | 68,000 |
| Dec 13, 2024 | 8.00 | 8.12 | 7.88 | 8.01 | 0.01 | 0.12% | 106,022 |
| Dec 12, 2024 | 8.07 | 8.14 | 7.87 | 8.00 | -0.13 | -1.60% | 113,700 |
| Dec 11, 2024 | 8.09 | 8.28 | 7.97 | 8.13 | 0.08 | 0.99% | 89,700 |
| Dec 10, 2024 | 7.95 | 8.12 | 7.82 | 8.05 | 0.17 | 2.16% | 114,249 |
| Dec 9, 2024 | 7.75 | 7.97 | 7.73 | 7.88 | 0.21 | 2.74% | 91,400 |
| Dec 6, 2024 | 7.72 | 7.80 | 7.52 | 7.67 | 0.01 | 0.13% | 94,638 |
| Dec 5, 2024 | 7.62 | 7.70 | 7.50 | 7.66 | 0.00 | 0.00% | 82,000 |
| Dec 4, 2024 | 7.66 | 7.89 | 7.49 | 7.66 | -0.01 | -0.13% | 134,222 |
| Dec 3, 2024 | 7.51 | 7.67 | 7.22 | 7.67 | 0.21 | 2.82% | 169,000 |
| Dec 2, 2024 | 7.13 | 7.52 | 7.13 | 7.46 | 0.29 | 4.04% | 87,931 |
| Nov 29, 2024 | 7.22 | 7.26 | 7.10 | 7.17 | 0.04 | 0.56% | 83,737 |
| Nov 27, 2024 | 7.12 | 7.21 | 7.02 | 7.13 | 0.08 | 1.13% | 90,300 |
| Nov 26, 2024 | 7.10 | 7.13 | 7.02 | 7.05 | -0.05 | -0.70% | 74,100 |
| Nov 25, 2024 | 7.22 | 7.30 | 7.10 | 7.10 | -0.07 | -0.98% | 115,005 |
| Nov 22, 2024 | 7.11 | 7.21 | 7.11 | 7.17 | 0.05 | 0.70% | 77,422 |
| Nov 21, 2024 | 7.13 | 7.18 | 7.03 | 7.12 | 0.11 | 1.57% | 63,444 |
| Nov 20, 2024 | 7.07 | 7.14 | 6.92 | 7.01 | -0.10 | -1.41% | 80,700 |
| Nov 19, 2024 | 6.94 | 7.11 | 6.89 | 7.11 | 0.13 | 1.86% | 239,318 |
| Nov 18, 2024 | 7.08 | 7.14 | 6.98 | 6.98 | -0.10 | -1.41% | 148,219 |
| Nov 15, 2024 | 7.00 | 7.12 | 6.96 | 7.08 | 0.16 | 2.31% | 193,819 |
| Nov 14, 2024 | 7.13 | 7.13 | 6.86 | 6.92 | -0.13 | -1.84% | 101,600 |
| Nov 13, 2024 | 7.20 | 7.20 | 7.04 | 7.05 | -0.02 | -0.28% | 154,531 |
| Nov 12, 2024 | 6.86 | 7.33 | 6.86 | 7.07 | 0.11 | 1.58% | 287,834 |
| Nov 11, 2024 | 8.50 | 8.53 | 6.56 | 6.96 | -1.77 | -20.27% | 757,340 |
| Nov 8, 2024 | 8.70 | 8.73 | 8.58 | 8.73 | 0.04 | 0.46% | 105,000 |
| Nov 7, 2024 | 9.15 | 9.15 | 8.66 | 8.69 | -0.45 | -4.92% | 108,242 |
| Nov 6, 2024 | 8.71 | 9.22 | 8.70 | 9.14 | 0.67 | 7.91% | 243,500 |
| Nov 5, 2024 | 8.29 | 8.48 | 8.29 | 8.47 | 0.22 | 2.67% | 101,712 |
| Nov 4, 2024 | 8.10 | 8.48 | 8.05 | 8.25 | 0.10 | 1.23% | 101,124 |
| Nov 1, 2024 | 7.84 | 8.16 | 7.79 | 8.15 | 0.40 | 5.16% | 175,700 |
| Oct 31, 2024 | 7.76 | 7.78 | 7.64 | 7.75 | -0.01 | -0.13% | 104,800 |