5 DAY PERFORMANCE
+4.58%
1 MONTH PERFORMANCE
-3.12%
3 MONTH PERFORMANCE
+7.78%
6 MONTH PERFORMANCE
+43.17%
YEAR-TO-DATE PERFORMANCE
+1.04%
1 YEAR PERFORMANCE
+50.10%
Tredegar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $7.69 | $7.78 (1.17%) | $7.93 | $7.60 | 82,399 | $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 |
| 12/12/2024 | $8.07 | $8.00 (-0.87%) | $8.14 | $7.87 | 113,700 | $275.13 M |
| 12/11/2024 | $8.09 | $8.13 (0.49%) | $8.28 | $7.97 | 89,700 | $279.60 M |
| 12/10/2024 | $7.95 | $8.05 (1.26%) | $8.12 | $7.82 | 114,249 | $276.85 M |
| 12/09/2024 | $7.75 | $7.88 (1.68%) | $7.97 | $7.73 | 91,400 | $271.00 M |
| 12/06/2024 | $7.72 | $7.67 (-0.65%) | $7.80 | $7.52 | 94,638 | $263.78 M |
| 12/05/2024 | $7.62 | $7.66 (0.52%) | $7.70 | $7.50 | 82,000 | $263.44 M |
| 12/04/2024 | $7.66 | $7.66 (0%) | $7.89 | $7.49 | 134,222 | $263.44 M |
| 12/03/2024 | $7.51 | $7.67 (2.13%) | $7.67 | $7.22 | 169,000 | $263.78 M |
| 12/02/2024 | $7.13 | $7.46 (4.63%) | $7.52 | $7.13 | 87,931 | $256.56 M |
| 11/29/2024 | $7.22 | $7.17 (-0.69%) | $7.26 | $7.10 | 83,737 | $246.58 M |
| 11/27/2024 | $7.12 | $7.13 (0.14%) | $7.21 | $7.02 | 90,300 | $245.21 M |
| 11/26/2024 | $7.10 | $7.05 (-0.7%) | $7.13 | $7.02 | 74,100 | $242.46 M |
| 11/25/2024 | $7.22 | $7.10 (-1.66%) | $7.30 | $7.10 | 115,005 | $244.18 M |
| 11/22/2024 | $7.11 | $7.17 (0.84%) | $7.21 | $7.11 | 77,422 | $246.58 M |
| 11/21/2024 | $7.13 | $7.12 (-0.14%) | $7.18 | $7.03 | 63,444 | $244.86 M |
| 11/20/2024 | $7.07 | $7.01 (-0.85%) | $7.14 | $6.92 | 80,700 | $241.08 M |
| 11/19/2024 | $6.94 | $7.11 (2.45%) | $7.11 | $6.89 | 239,318 | $244.52 M |
| 11/18/2024 | $7.08 | $6.98 (-1.41%) | $7.14 | $6.98 | 148,219 | $240.05 M |
| 11/15/2024 | $7.00 | $7.08 (1.14%) | $7.12 | $6.96 | 193,819 | $243.49 M |
| 11/14/2024 | $7.13 | $6.92 (-2.95%) | $7.13 | $6.86 | 101,600 | $237.99 M |
| 11/13/2024 | $7.20 | $7.05 (-2.08%) | $7.20 | $7.04 | 154,531 | $242.46 M |
| 11/12/2024 | $6.86 | $7.07 (3.06%) | $7.33 | $6.86 | 287,834 | $243.14 M |
| 11/11/2024 | $8.50 | $6.96 (-18.12%) | $8.53 | $6.56 | 757,340 | $239.36 M |
| 11/08/2024 | $8.70 | $8.73 (0.34%) | $8.73 | $8.58 | 105,000 | $300.23 M |
| 11/07/2024 | $9.15 | $8.69 (-5.03%) | $9.15 | $8.66 | 108,242 | $298.86 M |
| 11/06/2024 | $8.71 | $9.14 (4.94%) | $9.22 | $8.70 | 243,500 | $314.33 M |
| 11/05/2024 | $8.29 | $8.47 (2.17%) | $8.48 | $8.29 | 101,712 | $291.29 M |
| 11/04/2024 | $8.10 | $8.25 (1.85%) | $8.48 | $8.05 | 101,124 | $283.62 M |
| 11/01/2024 | $7.84 | $8.15 (3.95%) | $8.16 | $7.79 | 175,700 | $280.18 M |
| 10/31/2024 | $7.76 | $7.75 (-0.13%) | $7.78 | $7.64 | 104,800 | $266.43 M |
| 10/30/2024 | $7.83 | $7.76 (-0.89%) | $7.94 | $7.75 | 137,412 | $266.77 M |
| 10/29/2024 | $7.89 | $7.83 (-0.76%) | $7.89 | $7.76 | 57,500 | $269.18 M |
| 10/28/2024 | $7.77 | $7.88 (1.42%) | $7.90 | $7.73 | 119,232 | $270.90 M |
| 10/25/2024 | $7.60 | $7.67 (0.92%) | $7.73 | $7.57 | 119,031 | $263.68 M |
| 10/24/2024 | $7.78 | $7.54 (-3.08%) | $7.78 | $7.45 | 76,713 | $259.21 M |
| 10/23/2024 | $7.80 | $7.70 (-1.28%) | $7.80 | $7.63 | 45,416 | $264.71 M |
| 10/22/2024 | $7.91 | $7.83 (-1.01%) | $7.91 | $7.73 | 119,903 | $269.18 M |
| 10/21/2024 | $8.16 | $7.90 (-3.19%) | $8.25 | $7.90 | 96,719 | $271.59 M |
| 10/18/2024 | $8.01 | $8.11 (1.25%) | $8.21 | $7.95 | 68,206 | $278.81 M |
| 10/17/2024 | $8.06 | $8.00 (-0.74%) | $8.15 | $7.84 | 150,692 | $275.02 M |
| 10/16/2024 | $7.23 | $7.99 (10.51%) | $8.54 | $7.23 | 626,000 | $274.68 M |
| 10/15/2024 | $7.21 | $7.20 (-0.14%) | $7.35 | $7.19 | 80,400 | $247.52 M |