5 DAY PERFORMANCE
+4.34%
1 MONTH PERFORMANCE
+20.92%
3 MONTH PERFORMANCE
+28.80%
6 MONTH PERFORMANCE
+5.95%
YEAR-TO-DATE PERFORMANCE
+23.96%
1 YEAR PERFORMANCE
+13.38%
Tredegar Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/02/2026 | $8.62 | $8.91 (3.36%) | $8.98 | $8.46 | 143.59 K | $309.83 M |
| 01/30/2026 | $8.75 | $8.55 (-2.29%) | $8.82 | $8.40 | 138.21 K | $297.31 M |
| 01/29/2026 | $8.63 | $8.88 (2.9%) | $8.88 | $8.49 | 142.00 K | $308.78 M |
| 01/28/2026 | $8.72 | $8.53 (-2.18%) | $8.78 | $8.46 | 188.90 K | $296.61 M |
| 01/27/2026 | $8.70 | $8.70 (0%) | $8.81 | $8.63 | 130.80 K | $302.53 M |
| 01/26/2026 | $8.63 | $8.73 (1.16%) | $8.98 | $8.61 | 184.14 K | $303.57 M |
| 01/23/2026 | $8.55 | $8.56 (0.12%) | $8.63 | $8.38 | 249.63 K | $297.66 M |
| 01/22/2026 | $8.50 | $8.59 (1.06%) | $9.06 | $8.45 | 575.11 K | $298.70 M |
| 01/21/2026 | $8.00 | $8.25 (3.13%) | $8.26 | $7.93 | 137.97 K | $286.88 M |
| 01/20/2026 | $8.25 | $7.88 (-4.48%) | $8.25 | $7.80 | 151.20 K | $274.01 M |
| 01/16/2026 | $8.04 | $8.30 (3.23%) | $8.82 | $8.04 | 343.50 K | $288.62 M |
| 01/15/2026 | $7.85 | $8.11 (3.31%) | $8.16 | $7.74 | 210.90 K | $282.01 M |
| 01/14/2026 | $7.62 | $7.85 (3.02%) | $7.92 | $7.57 | 97.80 K | $272.97 M |
| 01/13/2026 | $7.70 | $7.60 (-1.3%) | $7.70 | $7.59 | 73.65 K | $264.27 M |
| 01/12/2026 | $7.51 | $7.71 (2.66%) | $7.82 | $7.51 | 112.80 K | $268.10 M |
| 01/09/2026 | $7.49 | $7.51 (0.27%) | $7.61 | $7.39 | 94.50 K | $261.15 M |
| 01/08/2026 | $7.28 | $7.50 (3.02%) | $7.52 | $7.28 | 98.60 K | $260.80 M |
| 01/07/2026 | $7.51 | $7.37 (-1.86%) | $7.51 | $7.33 | 91.64 K | $256.28 M |
| 01/06/2026 | $7.49 | $7.56 (0.93%) | $7.56 | $7.41 | 119.11 K | $262.88 M |
| 01/05/2026 | $7.36 | $7.51 (2.04%) | $7.55 | $7.26 | 171.71 K | $261.15 M |
| 01/02/2026 | $7.20 | $7.36 (2.22%) | $7.55 | $7.18 | 203.60 K | $255.93 M |
| 12/31/2025 | $7.34 | $7.18 (-2.18%) | $7.34 | $7.10 | 88.05 K | $249.67 M |
| 12/30/2025 | $7.50 | $7.36 (-1.87%) | $7.61 | $7.34 | 98.10 K | $255.93 M |
| 12/29/2025 | $7.37 | $7.44 (0.95%) | $7.47 | $7.31 | 118.52 K | $258.71 M |
| 12/26/2025 | $7.45 | $7.42 (-0.4%) | $7.45 | $7.33 | 76.10 K | $258.02 M |
| 12/24/2025 | $7.59 | $7.42 (-2.24%) | $7.59 | $7.40 | 51.60 K | $258.02 M |
| 12/23/2025 | $7.55 | $7.55 (0%) | $7.65 | $7.48 | 153.83 K | $262.54 M |
| 12/22/2025 | $7.53 | $7.55 (0.27%) | $7.61 | $7.49 | 148.51 K | $262.54 M |
| 12/19/2025 | $7.58 | $7.53 (-0.66%) | $7.58 | $7.39 | 366.70 K | $261.84 M |
| 12/18/2025 | $7.63 | $7.58 (-0.66%) | $7.63 | $7.47 | 113.10 K | $263.58 M |
| 12/17/2025 | $7.47 | $7.60 (1.74%) | $7.62 | $7.42 | 127.60 K | $264.27 M |
| 12/16/2025 | $7.76 | $7.49 (-3.48%) | $7.84 | $7.45 | 170.90 K | $260.45 M |
| 12/15/2025 | $7.68 | $7.74 (0.78%) | $7.90 | $7.63 | 371.13 K | $269.14 M |
| 12/12/2025 | $7.73 | $7.56 (-2.2%) | $7.73 | $7.49 | 131.00 K | $262.88 M |
| 12/11/2025 | $7.72 | $7.64 (-1.04%) | $7.90 | $7.60 | 274.72 K | $265.67 M |
| 12/10/2025 | $7.60 | $7.68 (1.05%) | $7.83 | $7.49 | 362.00 K | $267.06 M |
| 12/09/2025 | $7.65 | $7.61 (-0.52%) | $7.68 | $7.48 | 135.31 K | $264.62 M |
| 12/08/2025 | $7.61 | $7.60 (-0.13%) | $7.74 | $7.60 | 162.31 K | $264.27 M |
| 12/05/2025 | $7.80 | $7.55 (-3.21%) | $7.90 | $7.50 | 91.92 K | $262.54 M |
| 12/04/2025 | $8.15 | $7.80 (-4.29%) | $8.15 | $7.80 | 61.60 K | $271.23 M |
| 12/03/2025 | $7.94 | $8.16 (2.77%) | $8.17 | $7.85 | 251.70 K | $283.75 M |
| 12/02/2025 | $8.01 | $7.86 (-1.87%) | $8.01 | $7.80 | 95.43 K | $273.32 M |
| 12/01/2025 | $7.82 | $7.93 (1.41%) | $8.03 | $7.73 | 187.00 K | $275.75 M |
| 11/28/2025 | $7.86 | $7.80 (-0.76%) | $7.86 | $7.74 | 56.23 K | $271.23 M |
| 11/26/2025 | $7.84 | $7.77 (-0.89%) | $7.87 | $7.73 | 88.50 K | $270.19 M |
| 11/25/2025 | $7.83 | $7.90 (0.89%) | $7.99 | $7.82 | 97.60 K | $274.71 M |
| 11/24/2025 | $7.81 | $7.75 (-0.77%) | $7.86 | $7.68 | 134.40 K | $269.49 M |
| 11/21/2025 | $7.84 | $7.84 (0%) | $7.94 | $7.45 | 215.23 K | $272.62 M |
| 11/20/2025 | $8.19 | $7.84 (-4.27%) | $8.26 | $7.82 | 153.24 K | $272.62 M |
| 11/19/2025 | $8.05 | $8.00 (-0.62%) | $8.11 | $7.91 | 200.70 K | $278.18 M |
| 11/18/2025 | $8.37 | $8.10 (-3.23%) | $8.52 | $8.07 | 174.74 K | $281.66 M |
| 11/17/2025 | $8.53 | $8.40 (-1.52%) | $8.65 | $8.36 | 268.33 K | $292.09 M |
| 11/14/2025 | $8.34 | $8.51 (2.04%) | $8.55 | $8.34 | 277.40 K | $295.92 M |
| 11/13/2025 | $8.39 | $8.43 (0.48%) | $8.50 | $8.30 | 254.15 K | $293.14 M |
| 11/12/2025 | $8.19 | $8.38 (2.32%) | $8.50 | $8.13 | 250.64 K | $291.40 M |
| 11/11/2025 | $8.18 | $8.16 (-0.24%) | $8.28 | $7.95 | 120.92 K | $283.75 M |
| 11/10/2025 | $7.05 | $8.18 (16.03%) | $8.23 | $7.05 | 318.60 K | $284.44 M |
| 11/07/2025 | $6.80 | $6.87 (1.03%) | $7.07 | $6.80 | 119.00 K | $238.89 M |
| 11/06/2025 | $6.39 | $6.29 (-1.56%) | $6.41 | $6.29 | 62.70 K | $218.72 M |
| 11/05/2025 | $6.47 | $6.44 (-0.46%) | $6.55 | $6.25 | 103.16 K | $223.94 M |
| 11/04/2025 | $6.42 | $6.37 (-0.78%) | $6.57 | $6.30 | 130.80 K | $221.50 M |
| 11/03/2025 | $6.84 | $6.57 (-3.95%) | $6.85 | $6.56 | 140.40 K | $228.46 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.
