-
5 DAY PERFORMANCE
+2.24% -
1 MONTH PERFORMANCE
+18.92% -
3 MONTH PERFORMANCE
+55.11% -
6 MONTH PERFORMANCE
+14.26% -
YEAR-TO-DATE PERFORMANCE
+34.75% -
1 YEAR PERFORMANCE
+34.75%
Tredegar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $7.20 | $7.29 (1.25%) | $7.45 | $7.19 | 58,032 | $250.62 M |
| 09/27/2024 | $7.19 | $7.25 (0.83%) | $7.45 | $7.19 | 120,746 | $249.24 M |
| 09/26/2024 | $7.00 | $7.13 (1.86%) | $7.28 | $6.96 | 108,849 | $245.12 M |
| 09/25/2024 | $7.13 | $6.96 (-2.38%) | $7.15 | $6.89 | 62,000 | $239.27 M |
| 09/24/2024 | $7.16 | $7.21 (0.7%) | $7.33 | $7.11 | 88,200 | $247.87 M |
| 09/23/2024 | $7.05 | $7.08 (0.43%) | $7.32 | $7.04 | 99,113 | $243.40 M |
| 09/20/2024 | $6.88 | $7.06 (2.62%) | $7.16 | $6.88 | 222,500 | $242.71 M |
| 09/19/2024 | $6.84 | $7.05 (3.07%) | $7.05 | $6.79 | 103,521 | $242.36 M |
| 09/18/2024 | $6.68 | $6.66 (-0.3%) | $7.03 | $6.64 | 103,600 | $228.96 M |
| 09/17/2024 | $6.44 | $6.64 (3.11%) | $6.76 | $6.42 | 97,300 | $228.27 M |
| 09/16/2024 | $6.50 | $6.44 (-0.92%) | $6.50 | $6.37 | 68,300 | $221.39 M |
| 09/13/2024 | $6.05 | $6.42 (6.12%) | $6.48 | $6.00 | 107,830 | $220.71 M |
| 09/12/2024 | $6.12 | $6.03 (-1.47%) | $6.12 | $5.96 | 58,537 | $207.30 M |
| 09/11/2024 | $5.99 | $6.07 (1.34%) | $6.08 | $5.93 | 66,600 | $208.67 M |
| 09/10/2024 | $6.13 | $6.05 (-1.31%) | $6.13 | $5.98 | 44,100 | $207.99 M |
| 09/09/2024 | $5.98 | $6.03 (0.84%) | $6.10 | $5.97 | 47,100 | $207.30 M |
| 09/06/2024 | $6.09 | $5.99 (-1.64%) | $6.09 | $5.86 | 81,023 | $205.92 M |
| 09/05/2024 | $6.14 | $6.12 (-0.33%) | $6.14 | $6.04 | 33,619 | $210.39 M |
| 09/04/2024 | $6.03 | $6.07 (0.66%) | $6.13 | $6.01 | 42,224 | $208.67 M |
| 09/03/2024 | $6.01 | $6.08 (1.16%) | $6.14 | $6.01 | 54,800 | $209.02 M |
| 08/30/2024 | $6.05 | $6.13 (1.32%) | $6.14 | $5.98 | 116,600 | $210.74 M |
| 08/29/2024 | $6.03 | $5.95 (-1.33%) | $6.11 | $5.94 | 77,800 | $204.55 M |
| 08/28/2024 | $6.00 | $6.02 (0.33%) | $6.06 | $5.98 | 90,500 | $206.96 M |
| 08/27/2024 | $6.15 | $6.07 (-1.3%) | $6.15 | $5.98 | 31,249 | $208.67 M |
| 08/26/2024 | $6.10 | $6.18 (1.31%) | $6.18 | $6.05 | 76,500 | $212.46 M |
| 08/23/2024 | $5.71 | $6.02 (5.43%) | $6.09 | $5.71 | 83,543 | $206.96 M |
| 08/22/2024 | $5.70 | $5.65 (-0.88%) | $5.72 | $5.63 | 53,413 | $194.24 M |
| 08/21/2024 | $5.81 | $5.73 (-1.38%) | $5.81 | $5.68 | 39,540 | $196.99 M |
| 08/20/2024 | $5.82 | $5.72 (-1.72%) | $5.89 | $5.68 | 72,900 | $196.64 M |
| 08/19/2024 | $5.69 | $5.85 (2.81%) | $5.90 | $5.68 | 167,502 | $201.11 M |
| 08/16/2024 | $5.63 | $5.68 (0.89%) | $5.79 | $5.63 | 68,440 | $195.27 M |
| 08/15/2024 | $5.64 | $5.63 (-0.18%) | $5.79 | $5.58 | 104,400 | $193.55 M |
| 08/14/2024 | $5.54 | $5.46 (-1.44%) | $5.58 | $5.46 | 56,130 | $187.70 M |
| 08/13/2024 | $5.40 | $5.49 (1.67%) | $5.53 | $5.35 | 49,500 | $188.74 M |
| 08/12/2024 | $5.38 | $5.33 (-0.93%) | $5.42 | $5.30 | 64,947 | $183.23 M |
| 08/09/2024 | $5.58 | $5.35 (-4.12%) | $5.58 | $5.33 | 53,406 | $183.92 M |
| 08/08/2024 | $5.38 | $5.58 (3.72%) | $5.63 | $5.38 | 115,600 | $191.83 M |
| 08/07/2024 | $5.22 | $5.39 (3.26%) | $5.97 | $5.22 | 151,723 | $185.30 M |
| 08/06/2024 | $4.91 | $5.02 (2.24%) | $5.05 | $4.91 | 62,500 | $172.58 M |
| 08/05/2024 | $5.16 | $4.88 (-5.43%) | $5.16 | $4.87 | 112,041 | $167.76 M |
| 08/02/2024 | $5.34 | $5.25 (-1.69%) | $5.43 | $5.21 | 77,300 | $180.20 M |
| 08/01/2024 | $5.75 | $5.55 (-3.48%) | $5.78 | $5.44 | 132,441 | $190.49 M |
| 07/31/2024 | $5.86 | $5.71 (-2.56%) | $5.86 | $5.65 | 138,128 | $195.98 M |
| 07/30/2024 | $5.88 | $5.81 (-1.19%) | $5.88 | $5.68 | 56,600 | $199.42 M |
| 07/29/2024 | $6.02 | $5.90 (-1.99%) | $6.02 | $5.89 | 60,100 | $202.51 M |
| 07/26/2024 | $6.15 | $6.00 (-2.44%) | $6.16 | $5.84 | 49,802 | $205.94 M |
| 07/25/2024 | $5.91 | $6.03 (2.03%) | $6.18 | $5.85 | 75,510 | $206.97 M |
| 07/24/2024 | $5.89 | $5.82 (-1.19%) | $6.10 | $5.78 | 89,000 | $199.76 M |
| 07/23/2024 | $5.67 | $5.93 (4.59%) | $5.97 | $5.64 | 73,247 | $203.54 M |
| 07/22/2024 | $5.79 | $5.67 (-2.07%) | $5.79 | $5.56 | 85,860 | $194.61 M |
| 07/19/2024 | $5.72 | $5.81 (1.57%) | $5.88 | $5.61 | 118,467 | $199.42 M |
| 07/18/2024 | $5.60 | $5.71 (1.96%) | $5.77 | $5.60 | 89,922 | $195.98 M |
| 07/17/2024 | $5.70 | $5.66 (-0.7%) | $5.87 | $5.60 | 109,388 | $194.27 M |
| 07/16/2024 | $5.47 | $5.75 (5.12%) | $5.81 | $5.47 | 108,989 | $197.36 M |
| 07/15/2024 | $5.24 | $5.42 (3.44%) | $5.46 | $5.23 | 99,754 | $186.03 M |
| 07/12/2024 | $5.14 | $5.18 (0.78%) | $5.30 | $5.09 | 105,020 | $177.79 M |
| 07/11/2024 | $4.92 | $5.10 (3.66%) | $5.15 | $4.88 | 349,017 | $175.05 M |
| 07/10/2024 | $4.76 | $4.82 (1.26%) | $4.84 | $4.76 | 58,861 | $165.44 M |
| 07/09/2024 | $4.72 | $4.77 (1.06%) | $4.78 | $4.69 | 48,308 | $163.72 M |
| 07/08/2024 | $4.63 | $4.72 (1.94%) | $4.75 | $4.62 | 61,905 | $162.00 M |
| 07/05/2024 | $4.73 | $4.62 (-2.33%) | $4.73 | $4.58 | 125,856 | $158.57 M |
| 07/03/2024 | $4.70 | $4.72 (0.43%) | $4.76 | $4.65 | 28,305 | $162.00 M |
| 07/02/2024 | $4.70 | $4.68 (-0.43%) | $4.72 | $4.60 | 61,148 | $160.63 M |
| 07/01/2024 | $4.85 | $4.70 (-3.09%) | $4.95 | $4.65 | 96,130 | $161.32 M |