5 DAY PERFORMANCE
+10.62%
1 MONTH PERFORMANCE
-1.51%
3 MONTH PERFORMANCE
-2.50%
6 MONTH PERFORMANCE
+21.65%
YEAR-TO-DATE PERFORMANCE
+1.69%
1 YEAR PERFORMANCE
+90.02%
Tredegar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $7.52 | $7.28 (-3.26%) | $7.62 | $7.14 | 55,968 | $250.34 M |
| 03/12/2025 | $7.07 | $7.61 (7.64%) | $7.76 | $7.07 | 174,285 | $260.97 M |
| 03/11/2025 | $6.76 | $6.78 (0.3%) | $6.91 | $6.65 | 63,600 | $232.51 M |
| 03/10/2025 | $6.98 | $6.79 (-2.72%) | $7.08 | $6.79 | 92,200 | $232.85 M |
| 03/07/2025 | $6.85 | $7.06 (3.07%) | $7.11 | $6.82 | 62,405 | $242.80 M |
| 03/06/2025 | $6.85 | $6.92 (1.02%) | $6.98 | $6.80 | 57,500 | $237.99 M |
| 03/05/2025 | $7.00 | $6.92 (-1.14%) | $7.03 | $6.80 | 103,700 | $237.99 M |
| 03/04/2025 | $7.11 | $6.93 (-2.53%) | $7.14 | $6.91 | 113,100 | $238.33 M |
| 03/03/2025 | $7.77 | $7.21 (-7.21%) | $7.94 | $7.20 | 95,400 | $247.96 M |
| 02/28/2025 | $7.80 | $7.79 (-0.13%) | $7.89 | $7.74 | 45,800 | $267.91 M |
| 02/27/2025 | $7.90 | $7.78 (-1.52%) | $7.91 | $7.72 | 55,800 | $267.56 M |
| 02/26/2025 | $7.92 | $7.90 (-0.25%) | $8.01 | $7.75 | 84,842 | $271.69 M |
| 02/25/2025 | $8.04 | $7.96 (-1%) | $8.12 | $7.95 | 66,800 | $273.75 M |
| 02/24/2025 | $8.18 | $8.02 (-1.96%) | $8.19 | $7.95 | 62,534 | $275.82 M |
| 02/21/2025 | $8.10 | $8.11 (0.12%) | $8.26 | $7.94 | 87,311 | $278.91 M |
| 02/20/2025 | $7.98 | $8.06 (1%) | $8.07 | $7.92 | 45,800 | $277.19 M |
| 02/19/2025 | $7.96 | $8.01 (0.63%) | $8.10 | $7.89 | 69,500 | $275.47 M |
| 02/18/2025 | $7.95 | $8.07 (1.51%) | $8.10 | $7.83 | 94,500 | $277.54 M |
| 02/14/2025 | $8.00 | $7.91 (-1.12%) | $8.08 | $7.88 | 63,600 | $272.03 M |
| 02/13/2025 | $7.89 | $7.93 (0.51%) | $7.99 | $7.75 | 51,259 | $272.72 M |
| 02/12/2025 | $7.88 | $7.84 (-0.51%) | $8.16 | $7.83 | 73,300 | $269.63 M |
| 02/11/2025 | $8.01 | $8.09 (1%) | $8.22 | $8.01 | 58,010 | $278.22 M |
| 02/10/2025 | $8.05 | $8.12 (0.87%) | $8.34 | $8.00 | 120,302 | $279.25 M |
| 02/07/2025 | $7.98 | $7.92 (-0.75%) | $8.00 | $7.81 | 44,640 | $272.38 M |
| 02/06/2025 | $8.01 | $7.90 (-1.37%) | $8.04 | $7.70 | 62,900 | $271.69 M |
| 02/05/2025 | $7.77 | $7.97 (2.57%) | $7.98 | $7.77 | 106,400 | $274.10 M |
| 02/04/2025 | $7.66 | $7.72 (0.78%) | $7.79 | $7.66 | 72,223 | $265.50 M |
| 02/03/2025 | $7.75 | $7.72 (-0.39%) | $7.91 | $7.66 | 98,300 | $265.50 M |
| 01/31/2025 | $7.91 | $7.85 (-0.76%) | $8.03 | $7.79 | 117,818 | $269.97 M |
| 01/30/2025 | $7.90 | $7.93 (0.38%) | $8.14 | $7.90 | 58,219 | $272.72 M |
| 01/29/2025 | $7.69 | $7.87 (2.34%) | $7.96 | $7.68 | 55,312 | $270.66 M |
| 01/28/2025 | $7.68 | $7.73 (0.65%) | $7.86 | $7.68 | 59,700 | $265.84 M |
| 01/27/2025 | $7.86 | $7.68 (-2.29%) | $8.00 | $7.68 | 76,800 | $264.12 M |
| 01/24/2025 | $7.74 | $7.85 (1.42%) | $7.98 | $7.72 | 97,332 | $269.97 M |
| 01/23/2025 | $7.79 | $7.74 (-0.64%) | $7.98 | $7.65 | 107,300 | $266.19 M |
| 01/22/2025 | $8.03 | $7.84 (-2.37%) | $8.12 | $7.84 | 100,445 | $269.63 M |
| 01/21/2025 | $7.95 | $8.03 (1.01%) | $8.09 | $7.88 | 94,535 | $276.16 M |
| 01/17/2025 | $7.97 | $7.94 (-0.38%) | $8.00 | $7.80 | 75,330 | $273.06 M |
| 01/16/2025 | $7.97 | $7.90 (-0.88%) | $8.03 | $7.89 | 83,900 | $271.69 M |
| 01/15/2025 | $7.98 | $7.91 (-0.88%) | $8.01 | $7.86 | 64,400 | $272.03 M |
| 01/14/2025 | $7.69 | $7.78 (1.17%) | $7.93 | $7.60 | 82,400 | $267.56 M |
| 01/13/2025 | $7.35 | $7.67 (4.35%) | $7.68 | $7.33 | 77,700 | $263.78 M |
| 01/10/2025 | $7.48 | $7.42 (-0.8%) | $7.60 | $7.33 | 122,900 | $255.18 M |
| 01/08/2025 | $7.38 | $7.54 (2.17%) | $7.69 | $7.36 | 102,613 | $259.31 M |
| 01/07/2025 | $7.82 | $7.48 (-4.35%) | $7.92 | $7.37 | 169,239 | $257.24 M |
| 01/06/2025 | $7.92 | $7.81 (-1.39%) | $8.09 | $7.78 | 124,811 | $268.59 M |
| 01/03/2025 | $7.80 | $7.87 (0.9%) | $7.97 | $7.72 | 113,312 | $270.66 M |
| 01/02/2025 | $7.69 | $7.83 (1.82%) | $7.99 | $7.62 | 156,500 | $269.28 M |
| 12/31/2024 | $7.65 | $7.68 (0.39%) | $7.82 | $7.56 | 133,234 | $264.12 M |
| 12/30/2024 | $7.61 | $7.56 (-0.66%) | $7.83 | $7.49 | 125,800 | $260.00 M |
| 12/27/2024 | $7.78 | $7.68 (-1.29%) | $7.95 | $7.56 | 195,819 | $264.12 M |
| 12/26/2024 | $7.70 | $7.82 (1.56%) | $7.94 | $7.68 | 122,528 | $268.94 M |
| 12/24/2024 | $7.64 | $7.74 (1.31%) | $7.83 | $7.64 | 69,000 | $266.19 M |
| 12/23/2024 | $7.73 | $7.66 (-0.91%) | $7.94 | $7.54 | 151,200 | $263.44 M |
| 12/20/2024 | $7.65 | $7.71 (0.78%) | $8.15 | $7.65 | 180,738 | $265.15 M |
| 12/19/2024 | $7.71 | $7.72 (0.13%) | $8.00 | $7.47 | 127,700 | $265.50 M |
| 12/18/2024 | $8.03 | $7.61 (-5.23%) | $8.18 | $7.59 | 134,425 | $261.72 M |
| 12/17/2024 | $8.04 | $8.02 (-0.25%) | $8.16 | $7.84 | 120,900 | $275.82 M |
| 12/16/2024 | $8.00 | $8.12 (1.5%) | $8.30 | $7.98 | 68,000 | $279.25 M |
| 12/13/2024 | $8.00 | $8.01 (0.13%) | $8.12 | $7.88 | 106,022 | $275.47 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.
