5 DAY PERFORMANCE
-1.15%
1 MONTH PERFORMANCE
+12.23%
3 MONTH PERFORMANCE
-0.13%
6 MONTH PERFORMANCE
-10.87%
YEAR-TO-DATE PERFORMANCE
+0.39%
1 YEAR PERFORMANCE
-2.16%
Tredegar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $7.65 | $7.50 (-1.96%) | $7.68 | $7.48 | 73.83 K | $263.23 M |
| 12/08/2025 | $7.61 | $7.60 (-0.13%) | $7.74 | $7.60 | 162.31 K | $264.27 M |
| 12/05/2025 | $7.80 | $7.55 (-3.21%) | $7.90 | $7.50 | 91.92 K | $262.54 M |
| 12/04/2025 | $8.15 | $7.80 (-4.29%) | $8.15 | $7.80 | 61.60 K | $271.23 M |
| 12/03/2025 | $7.94 | $8.16 (2.77%) | $8.17 | $7.85 | 251.70 K | $283.75 M |
| 12/02/2025 | $8.01 | $7.86 (-1.87%) | $8.01 | $7.80 | 95.43 K | $273.32 M |
| 12/01/2025 | $7.82 | $7.93 (1.41%) | $8.03 | $7.73 | 187.00 K | $275.75 M |
| 11/28/2025 | $7.86 | $7.80 (-0.76%) | $7.86 | $7.74 | 56.23 K | $271.23 M |
| 11/26/2025 | $7.84 | $7.77 (-0.89%) | $7.87 | $7.73 | 88.50 K | $270.19 M |
| 11/25/2025 | $7.83 | $7.90 (0.89%) | $7.99 | $7.82 | 97.60 K | $274.71 M |
| 11/24/2025 | $7.81 | $7.75 (-0.77%) | $7.86 | $7.68 | 134.40 K | $269.49 M |
| 11/21/2025 | $7.84 | $7.84 (0%) | $7.94 | $7.45 | 215.23 K | $272.62 M |
| 11/20/2025 | $8.19 | $7.84 (-4.27%) | $8.26 | $7.82 | 153.24 K | $272.62 M |
| 11/19/2025 | $8.05 | $8.00 (-0.62%) | $8.11 | $7.91 | 200.70 K | $278.18 M |
| 11/18/2025 | $8.37 | $8.10 (-3.23%) | $8.52 | $8.07 | 174.74 K | $281.66 M |
| 11/17/2025 | $8.53 | $8.40 (-1.52%) | $8.65 | $8.36 | 268.33 K | $292.09 M |
| 11/14/2025 | $8.34 | $8.51 (2.04%) | $8.55 | $8.34 | 277.40 K | $295.92 M |
| 11/13/2025 | $8.39 | $8.43 (0.48%) | $8.50 | $8.30 | 254.15 K | $293.14 M |
| 11/12/2025 | $8.19 | $8.38 (2.32%) | $8.50 | $8.13 | 250.64 K | $291.40 M |
| 11/11/2025 | $8.18 | $8.16 (-0.24%) | $8.28 | $7.95 | 120.92 K | $283.75 M |
| 11/10/2025 | $7.05 | $8.18 (16.03%) | $8.23 | $7.05 | 318.60 K | $284.44 M |
| 11/07/2025 | $6.80 | $6.87 (1.03%) | $7.07 | $6.80 | 119.00 K | $238.89 M |
| 11/06/2025 | $6.39 | $6.29 (-1.56%) | $6.41 | $6.29 | 62.70 K | $218.72 M |
| 11/05/2025 | $6.47 | $6.44 (-0.46%) | $6.55 | $6.25 | 103.16 K | $223.94 M |
| 11/04/2025 | $6.42 | $6.37 (-0.78%) | $6.57 | $6.30 | 130.80 K | $221.50 M |
| 11/03/2025 | $6.84 | $6.57 (-3.95%) | $6.85 | $6.56 | 140.40 K | $228.46 M |
| 10/31/2025 | $6.84 | $6.91 (1.02%) | $6.98 | $6.74 | 105.33 K | $240.30 M |
| 10/30/2025 | $7.07 | $6.77 (-4.24%) | $7.13 | $6.66 | 83.90 K | $235.43 M |
| 10/29/2025 | $7.41 | $7.11 (-4.05%) | $7.42 | $7.03 | 119.23 K | $247.25 M |
| 10/28/2025 | $7.36 | $7.37 (0.14%) | $7.53 | $7.33 | 90.31 K | $256.29 M |
| 10/27/2025 | $7.53 | $7.39 (-1.86%) | $7.64 | $7.38 | 76.21 K | $256.99 M |
| 10/24/2025 | $7.35 | $7.48 (1.77%) | $7.50 | $7.28 | 135.13 K | $260.12 M |
| 10/23/2025 | $7.22 | $7.32 (1.39%) | $7.37 | $7.17 | 73.00 K | $254.55 M |
| 10/22/2025 | $7.53 | $7.16 (-4.91%) | $7.53 | $7.04 | 128.80 K | $248.99 M |
| 10/21/2025 | $7.46 | $7.54 (1.07%) | $7.54 | $7.40 | 62.11 K | $262.20 M |
| 10/20/2025 | $7.32 | $7.47 (2.05%) | $7.53 | $7.13 | 353.41 K | $259.77 M |
| 10/17/2025 | $7.37 | $7.31 (-0.81%) | $7.49 | $7.27 | 308.70 K | $254.21 M |
| 10/16/2025 | $7.58 | $7.38 (-2.64%) | $7.62 | $7.33 | 364.50 K | $256.64 M |
| 10/15/2025 | $7.74 | $7.58 (-2.07%) | $7.77 | $7.44 | 330.00 K | $263.59 M |
| 10/14/2025 | $7.53 | $7.66 (1.73%) | $7.71 | $7.53 | 361.61 K | $266.38 M |
| 10/13/2025 | $7.67 | $7.68 (0.13%) | $7.78 | $7.56 | 402.70 K | $267.07 M |
| 10/10/2025 | $7.74 | $7.57 (-2.2%) | $7.77 | $7.50 | 108.83 K | $263.25 M |
| 10/09/2025 | $7.86 | $7.73 (-1.65%) | $7.86 | $7.70 | 75.12 K | $268.81 M |
| 10/08/2025 | $7.85 | $7.85 (0%) | $7.91 | $7.76 | 62.41 K | $272.98 M |
| 10/07/2025 | $7.79 | $7.78 (-0.13%) | $7.83 | $7.75 | 78.40 K | $270.55 M |
| 10/06/2025 | $7.77 | $7.83 (0.77%) | $7.97 | $7.73 | 62.30 K | $272.29 M |
| 10/03/2025 | $7.78 | $7.72 (-0.77%) | $7.85 | $7.71 | 52.60 K | $268.46 M |
| 10/02/2025 | $7.92 | $7.71 (-2.65%) | $7.96 | $7.60 | 101.44 K | $268.12 M |
| 10/01/2025 | $8.01 | $7.91 (-1.25%) | $8.04 | $7.89 | 106.00 K | $275.07 M |
| 09/30/2025 | $7.98 | $8.03 (0.63%) | $8.05 | $7.93 | 171.40 K | $279.24 M |
| 09/29/2025 | $8.02 | $7.97 (-0.62%) | $8.02 | $7.89 | 91.72 K | $277.16 M |
| 09/26/2025 | $7.97 | $8.00 (0.38%) | $8.00 | $7.94 | 36.72 K | $278.20 M |
| 09/25/2025 | $7.97 | $7.89 (-1%) | $8.00 | $7.87 | 64.10 K | $274.37 M |
| 09/24/2025 | $7.99 | $7.98 (-0.13%) | $8.03 | $7.98 | 50.11 K | $277.50 M |
| 09/23/2025 | $8.02 | $8.02 (0%) | $8.18 | $7.97 | 76.22 K | $278.90 M |
| 09/22/2025 | $8.02 | $8.05 (0.37%) | $8.07 | $7.92 | 69.90 K | $279.94 M |
| 09/19/2025 | $8.18 | $8.09 (-1.1%) | $8.18 | $8.03 | 437.00 K | $281.33 M |
| 09/18/2025 | $8.01 | $8.17 (2%) | $8.26 | $8.01 | 58.10 K | $284.11 M |
| 09/17/2025 | $8.10 | $8.01 (-1.11%) | $8.32 | $8.01 | 99.60 K | $278.55 M |
| 09/16/2025 | $8.21 | $8.15 (-0.73%) | $8.21 | $8.05 | 63.50 K | $283.42 M |
| 09/15/2025 | $8.03 | $8.23 (2.49%) | $8.27 | $8.03 | 114.20 K | $286.20 M |
| 09/12/2025 | $8.00 | $8.03 (0.38%) | $8.05 | $7.93 | 56.30 K | $279.24 M |
| 09/11/2025 | $7.77 | $8.00 (2.96%) | $8.01 | $7.77 | 69.60 K | $278.20 M |
| 09/10/2025 | $7.75 | $7.79 (0.52%) | $7.83 | $7.75 | 57.03 K | $270.90 M |
| 09/09/2025 | $7.90 | $7.72 (-2.28%) | $7.90 | $7.64 | 77.51 K | $268.46 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.
