5 DAY PERFORMANCE
+8.43%
1 MONTH PERFORMANCE
+5.92%
3 MONTH PERFORMANCE
-18.43%
6 MONTH PERFORMANCE
-11.12%
YEAR-TO-DATE PERFORMANCE
+14.62%
1 YEAR PERFORMANCE
+2.24%
Tredegar Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $7.77 | $7.75 (-0.26%) | $7.82 | $7.63 | 211.33 K | $268.89 M |
| 08/05/2026 | $7.75 | $7.77 (0.26%) | $7.78 | $7.61 | 92.40 K | $269.59 M |
| 08/04/2026 | $7.70 | $7.67 (-0.39%) | $7.73 | $7.63 | 92.90 K | $266.12 M |
| 08/03/2026 | $7.64 | $7.65 (0.13%) | $7.65 | $7.55 | 120.31 K | $265.42 M |
| 07/31/2026 | $7.50 | $7.59 (1.2%) | $7.62 | $7.29 | 119.53 K | $263.34 M |
| 07/30/2026 | $7.59 | $7.52 (-0.92%) | $7.59 | $7.39 | 102.10 K | $260.91 M |
| 07/29/2026 | $7.60 | $7.46 (-1.84%) | $7.60 | $7.29 | 155.50 K | $258.83 M |
| 07/28/2026 | $7.43 | $7.54 (1.48%) | $7.69 | $7.36 | 185.80 K | $261.61 M |
| 07/27/2026 | $7.70 | $7.44 (-3.38%) | $7.72 | $7.23 | 147.93 K | $258.14 M |
| 07/24/2026 | $7.75 | $7.68 (-0.9%) | $7.75 | $7.61 | 175.30 K | $266.47 M |
| 07/23/2026 | $7.62 | $7.74 (1.57%) | $7.75 | $7.48 | 179.80 K | $268.55 M |
| 07/22/2026 | $7.72 | $7.74 (0.26%) | $7.99 | $7.62 | 145.83 K | $268.55 M |
| 07/21/2026 | $7.54 | $7.72 (2.39%) | $7.78 | $7.54 | 146.90 K | $267.85 M |
| 07/20/2026 | $7.55 | $7.55 (0%) | $7.58 | $7.42 | 83.34 K | $261.95 M |
| 07/17/2026 | $7.60 | $7.52 (-1.05%) | $7.67 | $7.50 | 127.24 K | $260.91 M |
| 07/16/2026 | $7.42 | $7.67 (3.37%) | $7.70 | $7.41 | 113.00 K | $266.12 M |
| 07/15/2026 | $7.43 | $7.49 (0.81%) | $7.52 | $7.41 | 122.60 K | $259.87 M |
| 07/14/2026 | $7.52 | $7.38 (-1.86%) | $7.59 | $7.33 | 91.41 K | $256.06 M |
| 07/13/2026 | $7.42 | $7.42 (0%) | $7.53 | $7.33 | 127.01 K | $257.44 M |
| 07/10/2026 | $7.30 | $7.39 (1.23%) | $7.40 | $7.26 | 69.30 K | $256.40 M |
| 07/09/2026 | $7.40 | $7.27 (-1.76%) | $7.40 | $7.22 | 117.10 K | $252.24 M |
| 07/08/2026 | $7.33 | $7.33 (0%) | $7.39 | $7.26 | 84.80 K | $254.32 M |
| 07/07/2026 | $7.81 | $7.44 (-4.74%) | $7.81 | $7.35 | 96.17 K | $258.14 M |
| 07/06/2026 | $7.76 | $7.77 (0.13%) | $7.85 | $7.56 | 98.42 K | $269.59 M |
| 07/02/2026 | $7.87 | $7.74 (-1.65%) | $7.91 | $7.66 | 99.72 K | $268.55 M |
| 07/01/2026 | $7.88 | $7.77 (-1.4%) | $7.95 | $7.71 | 113.73 K | $269.59 M |
| 06/30/2026 | $7.90 | $7.96 (0.76%) | $8.02 | $7.84 | 142.40 K | $276.18 M |
| 06/29/2026 | $8.20 | $7.89 (-3.78%) | $8.29 | $7.82 | 229.24 K | $273.75 M |
| 06/26/2026 | $8.02 | $8.35 (4.11%) | $8.39 | $8.00 | 666.21 K | $289.71 M |
| 06/25/2026 | $8.20 | $8.07 (-1.59%) | $8.20 | $8.01 | 100.60 K | $280.00 M |
| 06/24/2026 | $8.00 | $8.13 (1.63%) | $8.16 | $7.96 | 153.20 K | $282.08 M |
| 06/23/2026 | $7.87 | $8.02 (1.91%) | $8.07 | $7.81 | 112.20 K | $278.26 M |
| 06/22/2026 | $7.78 | $7.98 (2.57%) | $8.01 | $7.74 | 168.92 K | $276.87 M |
| 06/18/2026 | $7.80 | $7.78 (-0.26%) | $7.88 | $7.66 | 426.70 K | $269.93 M |
| 06/17/2026 | $7.73 | $7.77 (0.52%) | $7.85 | $7.63 | 121.80 K | $269.59 M |
| 06/16/2026 | $8.02 | $7.73 (-3.62%) | $8.08 | $7.66 | 141.10 K | $268.20 M |
| 06/15/2026 | $8.22 | $7.96 (-3.16%) | $8.38 | $7.96 | 169.43 K | $276.18 M |
| 06/12/2026 | $8.00 | $8.19 (2.37%) | $8.25 | $8.00 | 186.84 K | $284.16 M |
| 06/11/2026 | $7.96 | $8.00 (0.5%) | $8.04 | $7.90 | 167.10 K | $277.57 M |
| 06/10/2026 | $7.94 | $7.89 (-0.63%) | $8.14 | $7.84 | 215.40 K | $273.75 M |
| 06/09/2026 | $7.92 | $8.00 (1.01%) | $8.00 | $7.79 | 188.03 K | $277.57 M |
| 06/08/2026 | $7.72 | $7.95 (2.98%) | $7.99 | $7.65 | 156.60 K | $275.83 M |
| 06/05/2026 | $7.84 | $7.71 (-1.66%) | $7.89 | $7.65 | 136.50 K | $267.51 M |
| 06/04/2026 | $7.83 | $7.94 (1.4%) | $8.00 | $7.72 | 122.70 K | $275.49 M |
| 06/03/2026 | $7.86 | $7.77 (-1.15%) | $7.86 | $7.69 | 126.11 K | $269.59 M |
| 06/02/2026 | $7.71 | $7.99 (3.63%) | $8.00 | $7.71 | 173.20 K | $277.22 M |
| 06/01/2026 | $7.72 | $7.75 (0.39%) | $7.77 | $7.49 | 166.63 K | $268.89 M |
| 05/29/2026 | $8.00 | $7.81 (-2.38%) | $8.00 | $7.77 | 132.52 K | $270.98 M |
| 05/28/2026 | $7.90 | $7.96 (0.76%) | $8.09 | $7.79 | 156.50 K | $276.18 M |
| 05/27/2026 | $8.08 | $8.00 (-0.99%) | $8.08 | $7.83 | 220.03 K | $277.57 M |
| 05/26/2026 | $7.84 | $8.00 (2.04%) | $8.03 | $7.84 | 184.90 K | $277.57 M |
| 05/22/2026 | $8.00 | $7.82 (-2.25%) | $8.00 | $7.67 | 240.50 K | $271.32 M |
| 05/21/2026 | $7.55 | $7.98 (5.7%) | $8.00 | $7.41 | 225.42 K | $276.87 M |
| 05/20/2026 | $7.31 | $7.66 (4.79%) | $7.69 | $7.25 | 193.95 K | $265.77 M |
| 05/19/2026 | $7.29 | $7.27 (-0.27%) | $7.33 | $7.10 | 241.50 K | $252.24 M |
| 05/18/2026 | $7.95 | $7.45 (-6.29%) | $7.96 | $7.44 | 176.50 K | $258.49 M |
| 05/15/2026 | $8.13 | $7.97 (-1.97%) | $8.19 | $7.92 | 216.60 K | $276.53 M |
| 05/14/2026 | $8.24 | $8.15 (-1.09%) | $8.40 | $8.00 | 301.40 K | $282.77 M |
| 05/13/2026 | $8.30 | $8.20 (-1.2%) | $8.39 | $8.13 | 258.90 K | $284.51 M |
| 05/12/2026 | $9.30 | $8.41 (-9.57%) | $9.30 | $8.31 | 406.62 K | $291.79 M |
| 05/11/2026 | $10.18 | $9.36 (-8.06%) | $10.49 | $9.35 | 247.73 K | $324.75 M |
| 05/08/2026 | $10.27 | $10.35 (0.78%) | $10.53 | $9.40 | 241.71 K | $359.10 M |
| 05/07/2026 | $10.22 | $10.20 (-0.2%) | $10.34 | $9.80 | 196.11 K | $353.90 M |
| 05/06/2026 | $9.98 | $10.09 (1.1%) | $10.27 | $9.71 | 208.40 K | $350.08 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
