-
5 DAY PERFORMANCE
+0.87% -
1 MONTH PERFORMANCE
-13.93% -
3 MONTH PERFORMANCE
+19.32% -
6 MONTH PERFORMANCE
+30.47% -
YEAR-TO-DATE PERFORMANCE
+29.02% -
1 YEAR PERFORMANCE
+43.03%
Tredegar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $7.08 | $6.98 (-1.41%) | $7.14 | $6.98 | 148,169 | $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 |
| 10/14/2024 | $7.24 | $7.23 (-0.14%) | $7.29 | $7.09 | 60,535 | $248.55 M |
| 10/11/2024 | $7.05 | $7.20 (2.13%) | $7.28 | $7.05 | 43,435 | $247.52 M |
| 10/10/2024 | $7.11 | $7.08 (-0.42%) | $7.14 | $6.97 | 68,021 | $243.40 M |
| 10/09/2024 | $7.29 | $7.18 (-1.51%) | $7.30 | $7.16 | 39,800 | $246.83 M |
| 10/08/2024 | $7.12 | $7.23 (1.54%) | $7.24 | $7.08 | 44,900 | $248.55 M |
| 10/07/2024 | $7.21 | $7.14 (-0.97%) | $7.30 | $7.10 | 74,600 | $245.46 M |
| 10/04/2024 | $7.20 | $7.27 (0.97%) | $7.29 | $7.14 | 49,500 | $249.93 M |
| 10/03/2024 | $7.08 | $7.06 (-0.28%) | $7.19 | $6.99 | 44,402 | $242.71 M |
| 10/02/2024 | $7.10 | $7.13 (0.42%) | $7.19 | $7.10 | 29,000 | $245.12 M |
| 10/01/2024 | $7.30 | $7.16 (-1.92%) | $7.34 | $7.15 | 48,300 | $246.15 M |
| 09/30/2024 | $7.20 | $7.29 (1.25%) | $7.45 | $7.19 | 76,542 | $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 |