5 DAY PERFORMANCE
+5.78%
1 MONTH PERFORMANCE
+5.24%
3 MONTH PERFORMANCE
+7.86%
6 MONTH PERFORMANCE
+9.01%
YEAR-TO-DATE PERFORMANCE
+14.62%
1 YEAR PERFORMANCE
-4.63%
Tredegar Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/05/2026 | $9.59 | $9.77 (1.88%) | $9.93 | $9.55 | 112.43 K | $338.98 M |
| 05/04/2026 | $9.94 | $9.51 (-4.33%) | $10.12 | $9.49 | 161.60 K | $329.96 M |
| 05/01/2026 | $9.65 | $10.00 (3.63%) | $10.02 | $9.49 | 119.50 K | $346.96 M |
| 04/30/2026 | $9.32 | $9.60 (3%) | $9.67 | $9.22 | 156.24 K | $333.08 M |
| 04/29/2026 | $9.56 | $9.43 (-1.36%) | $9.68 | $9.31 | 123.40 K | $327.18 M |
| 04/28/2026 | $9.55 | $9.60 (0.52%) | $9.70 | $9.42 | 124.74 K | $333.08 M |
| 04/27/2026 | $9.52 | $9.50 (-0.21%) | $9.97 | $9.19 | 578.11 K | $329.61 M |
| 04/24/2026 | $9.15 | $9.42 (2.95%) | $9.50 | $9.11 | 70.70 K | $326.84 M |
| 04/23/2026 | $9.27 | $9.20 (-0.76%) | $9.38 | $9.14 | 62.13 K | $319.20 M |
| 04/22/2026 | $8.98 | $9.23 (2.78%) | $9.24 | $8.96 | 96.43 K | $320.24 M |
| 04/21/2026 | $9.11 | $8.92 (-2.09%) | $9.20 | $8.90 | 98.32 K | $309.49 M |
| 04/20/2026 | $8.92 | $9.13 (2.35%) | $9.22 | $8.91 | 86.11 K | $316.77 M |
| 04/17/2026 | $8.73 | $8.98 (2.86%) | $9.00 | $8.68 | 249.85 K | $311.57 M |
| 04/16/2026 | $8.72 | $8.69 (-0.34%) | $8.80 | $8.63 | 136.84 K | $301.51 M |
| 04/15/2026 | $8.78 | $8.77 (-0.11%) | $8.84 | $8.58 | 202.56 K | $304.28 M |
| 04/14/2026 | $8.88 | $8.82 (-0.68%) | $8.88 | $8.73 | 178.00 K | $306.02 M |
| 04/13/2026 | $8.78 | $8.86 (0.91%) | $8.92 | $8.74 | 218.50 K | $307.41 M |
| 04/10/2026 | $8.78 | $8.84 (0.68%) | $8.86 | $8.65 | 131.00 K | $306.71 M |
| 04/09/2026 | $8.62 | $8.70 (0.93%) | $8.82 | $8.52 | 224.90 K | $301.86 M |
| 04/08/2026 | $8.66 | $8.63 (-0.35%) | $8.79 | $8.50 | 172.01 K | $299.43 M |
| 04/07/2026 | $8.10 | $8.38 (3.46%) | $8.43 | $8.10 | 195.46 K | $290.75 M |
| 04/06/2026 | $8.15 | $8.19 (0.49%) | $8.25 | $7.97 | 166.04 K | $284.16 M |
| 04/02/2026 | $8.15 | $8.13 (-0.25%) | $8.25 | $8.00 | 162.22 K | $282.08 M |
| 04/01/2026 | $8.04 | $8.21 (2.11%) | $8.32 | $8.04 | 136.80 K | $284.85 M |
| 03/31/2026 | $7.91 | $7.95 (0.51%) | $7.95 | $7.70 | 214.40 K | $275.83 M |
| 03/30/2026 | $7.69 | $7.71 (0.26%) | $7.75 | $7.57 | 91.80 K | $267.51 M |
| 03/27/2026 | $7.42 | $7.54 (1.62%) | $7.60 | $7.42 | 64.54 K | $261.61 M |
| 03/26/2026 | $7.53 | $7.55 (0.27%) | $7.79 | $7.50 | 62.56 K | $261.95 M |
| 03/25/2026 | $7.88 | $7.70 (-2.28%) | $7.88 | $7.58 | 78.10 K | $267.16 M |
| 03/24/2026 | $7.54 | $7.70 (2.12%) | $7.76 | $7.45 | 85.30 K | $267.16 M |
| 03/23/2026 | $7.52 | $7.63 (1.46%) | $7.74 | $7.37 | 130.50 K | $264.73 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.
