5 DAY PERFORMANCE
+4.71%
1 MONTH PERFORMANCE
+1.04%
3 MONTH PERFORMANCE
-0.89%
6 MONTH PERFORMANCE
-4.54%
YEAR-TO-DATE PERFORMANCE
+1.30%
1 YEAR PERFORMANCE
+22.91%
Tredegar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $7.92 | $7.77 (-1.89%) | $7.94 | $7.73 | 68,856 | $266.87 M |
| 04/29/2025 | $7.65 | $7.98 (4.31%) | $8.00 | $7.65 | 84,600 | $274.08 M |
| 04/28/2025 | $7.45 | $7.62 (2.28%) | $7.67 | $7.39 | 54,326 | $261.72 M |
| 04/25/2025 | $7.35 | $7.43 (1.09%) | $7.56 | $7.25 | 71,009 | $255.19 M |
| 04/24/2025 | $7.27 | $7.47 (2.75%) | $7.55 | $7.27 | 37,334 | $256.57 M |
| 04/23/2025 | $7.40 | $7.27 (-1.76%) | $7.55 | $7.23 | 60,400 | $249.70 M |
| 04/22/2025 | $7.28 | $7.28 (0%) | $7.44 | $7.15 | 83,729 | $250.04 M |
| 04/21/2025 | $7.12 | $7.17 (0.7%) | $7.19 | $7.10 | 59,336 | $246.26 M |
| 04/17/2025 | $7.14 | $7.16 (0.28%) | $7.33 | $7.13 | 68,200 | $245.92 M |
| 04/16/2025 | $7.25 | $7.19 (-0.83%) | $7.40 | $7.12 | 78,647 | $246.95 M |
| 04/15/2025 | $7.14 | $7.31 (2.38%) | $7.36 | $7.14 | 62,200 | $251.07 M |
| 04/14/2025 | $7.19 | $7.21 (0.28%) | $7.33 | $7.12 | 63,000 | $247.64 M |
| 04/11/2025 | $7.00 | $7.14 (2%) | $7.23 | $6.75 | 61,700 | $245.23 M |
| 04/10/2025 | $7.00 | $7.04 (0.57%) | $7.22 | $6.85 | 104,326 | $241.80 M |
| 04/09/2025 | $6.55 | $7.19 (9.77%) | $7.44 | $6.51 | 130,402 | $246.95 M |
| 04/08/2025 | $7.07 | $6.61 (-6.51%) | $7.07 | $6.48 | 137,349 | $227.03 M |
| 04/07/2025 | $6.60 | $6.81 (3.18%) | $7.17 | $6.45 | 117,300 | $233.90 M |
| 04/04/2025 | $7.25 | $6.77 (-6.62%) | $7.32 | $6.66 | 120,200 | $232.52 M |
| 04/03/2025 | $7.36 | $7.50 (1.9%) | $7.57 | $7.36 | 131,222 | $257.60 M |
| 04/02/2025 | $7.59 | $7.75 (2.11%) | $7.80 | $7.59 | 109,100 | $266.18 M |
| 04/01/2025 | $7.69 | $7.70 (0.13%) | $7.78 | $7.56 | 48,302 | $264.47 M |
| 03/31/2025 | $7.62 | $7.70 (1.05%) | $7.78 | $7.55 | 83,900 | $264.47 M |
| 03/28/2025 | $7.91 | $7.70 (-2.65%) | $7.98 | $7.62 | 74,200 | $264.47 M |
| 03/27/2025 | $7.89 | $7.91 (0.25%) | $7.99 | $7.84 | 52,600 | $271.68 M |
| 03/26/2025 | $7.84 | $7.94 (1.28%) | $8.00 | $7.84 | 60,800 | $272.71 M |
| 03/25/2025 | $7.95 | $7.91 (-0.5%) | $8.07 | $7.85 | 112,309 | $271.68 M |
| 03/24/2025 | $7.95 | $7.91 (-0.5%) | $8.03 | $7.68 | 135,000 | $271.68 M |
| 03/21/2025 | $7.44 | $7.78 (4.57%) | $7.94 | $7.34 | 473,900 | $267.21 M |
| 03/20/2025 | $7.36 | $7.60 (3.26%) | $7.70 | $7.36 | 60,700 | $261.03 M |
| 03/19/2025 | $7.29 | $7.51 (3.02%) | $7.53 | $7.29 | 49,900 | $257.94 M |
| 03/18/2025 | $7.33 | $7.33 (0%) | $7.36 | $7.13 | 79,543 | $251.76 M |
| 03/17/2025 | $7.28 | $7.32 (0.55%) | $7.41 | $7.19 | 87,938 | $251.41 M |
| 03/14/2025 | $7.28 | $7.34 (0.82%) | $7.43 | $7.26 | 57,826 | $252.10 M |
| 03/13/2025 | $7.52 | $7.26 (-3.46%) | $7.62 | $7.12 | 81,100 | $249.35 M |
| 03/12/2025 | $7.07 | $7.61 (7.64%) | $7.76 | $7.07 | 174,364 | $261.37 M |
| 03/11/2025 | $6.76 | $6.78 (0.3%) | $6.91 | $6.65 | 63,600 | $232.87 M |
| 03/10/2025 | $6.98 | $6.79 (-2.72%) | $7.08 | $6.79 | 92,200 | $233.21 M |
| 03/07/2025 | $6.85 | $7.06 (3.07%) | $7.11 | $6.82 | 62,405 | $242.48 M |
| 03/06/2025 | $6.85 | $6.92 (1.02%) | $6.98 | $6.80 | 57,500 | $237.68 M |
| 03/05/2025 | $7.00 | $6.92 (-1.14%) | $7.03 | $6.80 | 103,700 | $237.68 M |
| 03/04/2025 | $7.11 | $6.93 (-2.53%) | $7.14 | $6.91 | 113,100 | $238.02 M |
| 03/03/2025 | $7.77 | $7.21 (-7.21%) | $7.94 | $7.20 | 95,400 | $247.64 M |
| 02/28/2025 | $7.80 | $7.79 (-0.13%) | $7.89 | $7.74 | 45,800 | $267.56 M |
| 02/27/2025 | $7.90 | $7.78 (-1.52%) | $7.91 | $7.72 | 55,800 | $267.21 M |
| 02/26/2025 | $7.92 | $7.90 (-0.25%) | $8.01 | $7.75 | 84,842 | $271.34 M |
| 02/25/2025 | $8.04 | $7.96 (-1%) | $8.12 | $7.95 | 66,800 | $273.40 M |
| 02/24/2025 | $8.18 | $8.02 (-1.96%) | $8.19 | $7.95 | 62,534 | $275.46 M |
| 02/21/2025 | $8.10 | $8.11 (0.12%) | $8.26 | $7.94 | 87,311 | $278.55 M |
| 02/20/2025 | $7.98 | $8.06 (1%) | $8.07 | $7.92 | 45,800 | $276.83 M |
| 02/19/2025 | $7.96 | $8.01 (0.63%) | $8.10 | $7.89 | 69,500 | $275.11 M |
| 02/18/2025 | $7.95 | $8.07 (1.51%) | $8.10 | $7.83 | 94,500 | $277.17 M |
| 02/14/2025 | $8.00 | $7.91 (-1.12%) | $8.08 | $7.88 | 63,600 | $271.68 M |
| 02/13/2025 | $7.89 | $7.93 (0.51%) | $7.99 | $7.75 | 51,259 | $272.37 M |
| 02/12/2025 | $7.88 | $7.84 (-0.51%) | $8.16 | $7.83 | 73,300 | $269.27 M |
| 02/11/2025 | $8.01 | $8.09 (1%) | $8.22 | $8.01 | 58,010 | $277.86 M |
| 02/10/2025 | $8.05 | $8.12 (0.87%) | $8.34 | $8.00 | 120,302 | $278.89 M |
| 02/07/2025 | $7.98 | $7.92 (-0.75%) | $8.00 | $7.81 | 44,640 | $272.02 M |
| 02/06/2025 | $8.01 | $7.90 (-1.37%) | $8.04 | $7.70 | 62,900 | $271.34 M |
| 02/05/2025 | $7.77 | $7.97 (2.57%) | $7.98 | $7.77 | 106,400 | $273.74 M |
| 02/04/2025 | $7.66 | $7.72 (0.78%) | $7.79 | $7.66 | 72,223 | $265.15 M |
| 02/03/2025 | $7.75 | $7.72 (-0.39%) | $7.91 | $7.66 | 98,300 | $265.15 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.
