Tredegar Corporation (TG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 6.38 | 6.46 | 6.35 | 6.36 | 6.36 | 72,091 |
| May 01, 2024 | 6.44 | 6.51 | 6.33 | 6.33 | 6.33 | 90,700 |
| Apr 30, 2024 | 6.55 | 6.56 | 6.35 | 6.38 | 6.38 | 148,100 |
| Apr 29, 2024 | 6.58 | 6.69 | 6.55 | 6.58 | 6.58 | 99,500 |
| Apr 26, 2024 | 6.59 | 6.79 | 6.45 | 6.56 | 6.56 | 99,400 |
| Apr 25, 2024 | 6.42 | 6.58 | 6.42 | 6.56 | 6.56 | 84,700 |
| Apr 24, 2024 | 6.41 | 6.51 | 6.38 | 6.46 | 6.46 | 101,700 |
| Apr 23, 2024 | 6.41 | 6.62 | 6.41 | 6.47 | 6.47 | 87,300 |
| Apr 22, 2024 | 6.44 | 6.47 | 6.35 | 6.44 | 6.44 | 101,200 |
| Apr 19, 2024 | 6.44 | 6.56 | 6.44 | 6.46 | 6.46 | 123,300 |
| Apr 18, 2024 | 6.35 | 6.56 | 6.30 | 6.47 | 6.47 | 212,300 |
| Apr 17, 2024 | 6.38 | 6.49 | 6.30 | 6.34 | 6.34 | 88,500 |
| Apr 16, 2024 | 6.50 | 6.50 | 6.21 | 6.30 | 6.30 | 143,100 |
| Apr 15, 2024 | 6.45 | 6.68 | 6.44 | 6.55 | 6.55 | 133,400 |
| Apr 12, 2024 | 6.43 | 6.50 | 6.31 | 6.45 | 6.45 | 303,000 |
| Apr 11, 2024 | 6.48 | 6.50 | 6.33 | 6.43 | 6.43 | 80,100 |
| Apr 10, 2024 | 6.33 | 6.53 | 6.30 | 6.47 | 6.47 | 127,200 |
| Apr 09, 2024 | 6.50 | 6.51 | 6.33 | 6.41 | 6.41 | 91,700 |
| Apr 08, 2024 | 6.57 | 6.66 | 6.38 | 6.46 | 6.46 | 102,600 |
| Apr 05, 2024 | 6.52 | 6.69 | 6.48 | 6.56 | 6.56 | 76,500 |
| Apr 04, 2024 | 6.48 | 6.64 | 6.41 | 6.56 | 6.56 | 82,200 |
| Apr 03, 2024 | 6.52 | 6.63 | 6.38 | 6.40 | 6.40 | 111,800 |
| Apr 02, 2024 | 6.34 | 6.57 | 6.32 | 6.55 | 6.55 | 121,000 |
| Apr 01, 2024 | 6.53 | 6.57 | 6.37 | 6.38 | 6.38 | 124,800 |
| Mar 28, 2024 | 6.52 | 6.78 | 6.52 | 6.52 | 6.52 | 196,700 |
| Mar 27, 2024 | 6.25 | 6.49 | 6.25 | 6.49 | 6.49 | 142,200 |
| Mar 26, 2024 | 6.08 | 6.32 | 5.86 | 6.21 | 6.21 | 285,600 |
| Mar 25, 2024 | 6.04 | 6.21 | 6.00 | 6.02 | 6.02 | 264,100 |
| Mar 22, 2024 | 6.00 | 6.15 | 5.97 | 6.05 | 6.05 | 151,500 |
| Mar 21, 2024 | 5.96 | 6.19 | 5.90 | 6.05 | 6.05 | 240,800 |
| Mar 20, 2024 | 5.30 | 5.78 | 5.28 | 5.74 | 5.74 | 287,200 |
| Mar 19, 2024 | 4.92 | 5.34 | 4.92 | 5.27 | 5.27 | 232,400 |
| Mar 18, 2024 | 5.00 | 5.14 | 4.88 | 4.95 | 4.95 | 340,500 |
| Mar 15, 2024 | 3.98 | 5.07 | 3.98 | 5.07 | 5.07 | 741,700 |
| Mar 14, 2024 | 4.12 | 4.12 | 3.99 | 4.01 | 4.01 | 209,200 |
| Mar 13, 2024 | 4.11 | 4.15 | 4.07 | 4.11 | 4.11 | 107,100 |
| Mar 12, 2024 | 4.33 | 4.33 | 4.11 | 4.15 | 4.15 | 144,100 |
| Mar 11, 2024 | 4.34 | 4.37 | 4.30 | 4.32 | 4.32 | 103,800 |
| Mar 08, 2024 | 4.51 | 4.56 | 4.31 | 4.34 | 4.34 | 83,100 |
| Mar 07, 2024 | 4.22 | 4.44 | 4.22 | 4.43 | 4.43 | 116,800 |
| Mar 06, 2024 | 4.23 | 4.25 | 4.03 | 4.18 | 4.18 | 124,500 |
| Mar 05, 2024 | 4.13 | 4.23 | 4.12 | 4.18 | 4.18 | 132,000 |
| Mar 04, 2024 | 4.26 | 4.29 | 4.08 | 4.17 | 4.17 | 192,900 |
| Mar 01, 2024 | 4.35 | 4.40 | 4.22 | 4.22 | 4.22 | 154,600 |
| Feb 29, 2024 | 4.45 | 4.47 | 4.32 | 4.35 | 4.35 | 69,100 |
| Feb 28, 2024 | 4.38 | 4.42 | 4.34 | 4.34 | 4.34 | 88,800 |
| Feb 27, 2024 | 4.39 | 4.52 | 4.37 | 4.44 | 4.44 | 127,900 |
| Feb 26, 2024 | 4.40 | 4.42 | 4.28 | 4.36 | 4.36 | 111,800 |
| Feb 23, 2024 | 4.40 | 4.44 | 4.30 | 4.43 | 4.43 | 101,800 |
| Feb 22, 2024 | 4.39 | 4.48 | 4.36 | 4.38 | 4.38 | 140,200 |
| Feb 21, 2024 | 4.43 | 4.47 | 4.38 | 4.38 | 4.38 | 108,600 |
| Feb 20, 2024 | 4.54 | 4.63 | 4.42 | 4.44 | 4.44 | 115,800 |
| Feb 16, 2024 | 4.72 | 4.86 | 4.60 | 4.64 | 4.64 | 126,800 |
| Feb 15, 2024 | 4.57 | 4.79 | 4.57 | 4.78 | 4.78 | 111,600 |
| Feb 14, 2024 | 4.56 | 4.61 | 4.43 | 4.50 | 4.50 | 134,700 |
| Feb 13, 2024 | 4.67 | 4.74 | 4.46 | 4.53 | 4.53 | 174,800 |
| Feb 12, 2024 | 4.77 | 4.99 | 4.77 | 4.95 | 4.95 | 145,100 |
| Feb 09, 2024 | 4.75 | 4.85 | 4.67 | 4.78 | 4.78 | 102,700 |
| Feb 08, 2024 | 4.59 | 4.71 | 4.56 | 4.71 | 4.71 | 69,200 |
| Feb 07, 2024 | 4.57 | 4.66 | 4.50 | 4.59 | 4.59 | 115,000 |
| Feb 06, 2024 | 4.60 | 4.73 | 4.52 | 4.54 | 4.54 | 71,800 |
| Feb 05, 2024 | 4.65 | 4.71 | 4.58 | 4.65 | 4.65 | 103,700 |
| Feb 02, 2024 | 4.72 | 4.79 | 4.65 | 4.65 | 4.65 | 125,100 |
| Feb 01, 2024 | 4.77 | 4.86 | 4.65 | 4.82 | 4.82 | 133,200 |
| Jan 31, 2024 | 5.02 | 5.04 | 4.70 | 4.73 | 4.73 | 170,700 |
| Jan 30, 2024 | 4.91 | 5.09 | 4.91 | 5.00 | 5.00 | 116,600 |
| Jan 29, 2024 | 4.95 | 4.96 | 4.84 | 4.95 | 4.95 | 97,700 |
| Jan 26, 2024 | 5.00 | 5.03 | 4.86 | 4.91 | 4.91 | 92,700 |
| Jan 25, 2024 | 4.92 | 4.98 | 4.83 | 4.95 | 4.95 | 130,400 |
| Jan 24, 2024 | 5.00 | 5.03 | 4.79 | 4.84 | 4.84 | 136,100 |
| Jan 23, 2024 | 5.19 | 5.19 | 4.91 | 4.92 | 4.92 | 107,400 |
| Jan 22, 2024 | 4.84 | 5.12 | 4.83 | 5.11 | 5.11 | 137,000 |
| Jan 19, 2024 | 4.74 | 4.81 | 4.61 | 4.79 | 4.79 | 134,000 |
| Jan 18, 2024 | 4.78 | 4.78 | 4.64 | 4.68 | 4.68 | 111,900 |
| Jan 17, 2024 | 4.83 | 4.89 | 4.70 | 4.71 | 4.71 | 155,000 |
| Jan 16, 2024 | 5.14 | 5.14 | 4.88 | 4.89 | 4.89 | 116,700 |
| Jan 12, 2024 | 5.25 | 5.28 | 5.12 | 5.17 | 5.17 | 70,100 |
| Jan 11, 2024 | 5.14 | 5.17 | 5.02 | 5.16 | 5.16 | 112,100 |
| Jan 10, 2024 | 5.22 | 5.27 | 5.11 | 5.19 | 5.19 | 111,200 |
| Jan 09, 2024 | 5.19 | 5.29 | 5.14 | 5.21 | 5.21 | 126,200 |
| Jan 08, 2024 | 5.06 | 5.28 | 5.03 | 5.22 | 5.22 | 96,300 |
| Jan 05, 2024 | 5.00 | 5.16 | 5.00 | 5.08 | 5.08 | 289,100 |
| Jan 04, 2024 | 5.13 | 5.21 | 5.03 | 5.08 | 5.08 | 149,800 |
| Jan 03, 2024 | 5.39 | 5.39 | 5.07 | 5.07 | 5.07 | 143,000 |
| Jan 02, 2024 | 5.45 | 5.54 | 5.39 | 5.45 | 5.45 | 153,200 |
| Dec 29, 2023 | 5.50 | 5.57 | 5.41 | 5.41 | 5.41 | 125,000 |
| Dec 28, 2023 | 5.49 | 5.59 | 5.44 | 5.53 | 5.53 | 205,500 |
| Dec 27, 2023 | 5.55 | 5.63 | 5.45 | 5.50 | 5.50 | 125,200 |
| Dec 26, 2023 | 5.31 | 5.64 | 5.31 | 5.46 | 5.46 | 194,600 |
| Dec 22, 2023 | 5.38 | 5.50 | 5.23 | 5.26 | 5.26 | 177,700 |
| Dec 21, 2023 | 5.18 | 5.42 | 5.10 | 5.40 | 5.40 | 134,500 |
| Dec 20, 2023 | 5.21 | 5.23 | 4.97 | 5.16 | 5.16 | 218,600 |
| Dec 19, 2023 | 4.93 | 5.15 | 4.87 | 5.14 | 5.14 | 195,300 |
| Dec 18, 2023 | 4.98 | 4.98 | 4.74 | 4.88 | 4.88 | 160,600 |
| Dec 15, 2023 | 4.98 | 4.99 | 4.82 | 4.91 | 4.91 | 267,300 |
| Dec 14, 2023 | 4.87 | 5.06 | 4.74 | 4.94 | 4.94 | 207,800 |
| Dec 13, 2023 | 4.42 | 4.78 | 4.41 | 4.75 | 4.75 | 234,200 |
| Dec 12, 2023 | 4.64 | 4.64 | 4.44 | 4.45 | 4.45 | 161,100 |
| Dec 11, 2023 | 4.80 | 4.80 | 4.63 | 4.65 | 4.65 | 171,100 |
| Dec 08, 2023 | 4.74 | 4.85 | 4.71 | 4.81 | 4.81 | 75,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.