Tredegar Corporation Common Stock (TG)
7.8500
-0.0800 (-1.01%)
Tredegar Corporation is a manufacturer and supplier of a diverse range of specialized products and materials, primarily focusing on the plastic films and aluminum extrusions industries
The company operates through two main segments: plastic films, which produces a variety of flexible packaging solutions and other specialty films used in consumer and industrial applications, and aluminum extrusions, which provides customized aluminum products for various markets including construction, automotive, and consumer goods. Tredegar emphasizes innovation and sustainability in its operations, striving to meet the evolving needs of its global customer base while maintaining a commitment to environmental responsibility.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 7.91 | 8.03 | 7.79 | 7.85 | 117,818 | 7.85 |
| 1/30/2025 | 7.90 | 8.14 | 7.90 | 7.93 | 58,215 | 7.93 |
| 1/29/2025 | 7.69 | 7.96 | 7.68 | 7.87 | 55,312 | 7.87 |
| 1/28/2025 | 7.68 | 7.86 | 7.68 | 7.73 | 59,689 | 7.73 |
| 1/27/2025 | 7.86 | 8.00 | 7.68 | 7.68 | 76,753 | 7.68 |
| 1/24/2025 | 7.74 | 7.98 | 7.72 | 7.85 | 97,332 | 7.85 |
| 1/23/2025 | 7.79 | 7.98 | 7.65 | 7.74 | 107,298 | 7.74 |
| 1/22/2025 | 8.03 | 8.12 | 7.84 | 7.84 | 100,445 | 7.84 |
| 1/21/2025 | 7.95 | 8.09 | 7.88 | 8.03 | 94,533 | 8.03 |
| 1/17/2025 | 7.97 | 8.00 | 7.80 | 7.94 | 75,330 | 7.94 |
| 1/16/2025 | 7.97 | 8.03 | 7.89 | 7.90 | 83,868 | 7.90 |
| 1/15/2025 | 7.98 | 8.01 | 7.86 | 7.91 | 64,363 | 7.91 |
| 1/14/2025 | 7.69 | 7.93 | 7.60 | 7.78 | 82,399 | 7.78 |
| 1/13/2025 | 7.35 | 7.68 | 7.33 | 7.67 | 77,691 | 7.67 |
| 1/10/2025 | 7.48 | 7.60 | 7.33 | 7.42 | 122,899 | 7.42 |
| 1/08/2025 | 7.38 | 7.69 | 7.36 | 7.54 | 102,613 | 7.54 |
| 1/07/2025 | 7.82 | 7.92 | 7.37 | 7.48 | 169,239 | 7.48 |
| 1/06/2025 | 7.92 | 8.09 | 7.78 | 7.81 | 124,811 | 7.81 |
| 1/03/2025 | 7.80 | 7.97 | 7.72 | 7.87 | 113,312 | 7.87 |
| 1/02/2025 | 7.69 | 7.99 | 7.62 | 7.83 | 156,468 | 7.83 |
| 12/31/2024 | 7.56 | 0.00 | 7.68 | 7.68 | 0 | 7.68 |
| 12/30/2024 | 7.61 | 7.83 | 7.49 | 7.56 | 125,773 | 7.56 |
| 12/27/2024 | 7.78 | 7.95 | 7.56 | 7.68 | 195,819 | 7.68 |
| 12/26/2024 | 7.70 | 7.94 | 7.68 | 7.82 | 122,528 | 7.82 |
| 12/24/2024 | 7.64 | 7.83 | 7.64 | 7.74 | 68,978 | 7.74 |
| 12/23/2024 | 7.73 | 7.94 | 7.54 | 7.66 | 151,164 | 7.66 |
| 12/20/2024 | 7.65 | 8.15 | 7.65 | 7.71 | 180,738 | 7.71 |
| 12/19/2024 | 7.71 | 8.00 | 7.47 | 7.72 | 107,492 | 7.72 |
| 12/18/2024 | 8.03 | 8.18 | 7.59 | 7.61 | 134,425 | 7.61 |
| 12/17/2024 | 8.04 | 8.16 | 7.84 | 8.02 | 120,898 | 8.02 |
| 12/16/2024 | 8.00 | 8.30 | 7.98 | 8.12 | 67,960 | 8.12 |
| 12/13/2024 | 8.00 | 8.12 | 7.88 | 8.01 | 106,022 | 8.01 |
| 12/12/2024 | 8.07 | 8.14 | 7.87 | 8.00 | 113,697 | 8.00 |
| 12/11/2024 | 8.09 | 8.28 | 7.97 | 8.13 | 89,676 | 8.13 |
| 12/10/2024 | 7.95 | 8.12 | 7.82 | 8.05 | 114,244 | 8.05 |
| 12/09/2024 | 7.75 | 7.97 | 7.72 | 7.88 | 91,391 | 7.88 |
| 12/06/2024 | 7.72 | 7.80 | 7.52 | 7.67 | 94,638 | 7.67 |
| 12/05/2024 | 7.62 | 7.70 | 7.50 | 7.66 | 81,992 | 7.66 |
| 12/04/2024 | 7.66 | 7.89 | 7.49 | 7.66 | 134,219 | 7.66 |
| 12/03/2024 | 7.51 | 7.67 | 7.22 | 7.67 | 168,965 | 7.67 |
| 12/02/2024 | 7.13 | 7.52 | 7.13 | 7.46 | 87,922 | 7.46 |
| 11/29/2024 | 7.22 | 7.26 | 7.10 | 7.17 | 83,737 | 7.17 |
| 11/27/2024 | 7.12 | 7.21 | 7.02 | 7.13 | 90,281 | 7.13 |
| 11/26/2024 | 7.10 | 7.13 | 7.01 | 7.05 | 74,094 | 7.05 |
| 11/25/2024 | 7.22 | 7.30 | 7.10 | 7.10 | 115,005 | 7.10 |
| 11/22/2024 | 7.11 | 7.21 | 7.11 | 7.17 | 77,422 | 7.17 |
| 11/21/2024 | 7.13 | 7.18 | 7.03 | 7.12 | 63,444 | 7.12 |
| 11/20/2024 | 7.07 | 7.14 | 6.92 | 7.01 | 80,694 | 7.01 |
| 11/19/2024 | 6.94 | 7.11 | 6.89 | 7.11 | 239,314 | 7.11 |
| 11/18/2024 | 7.08 | 7.14 | 6.98 | 6.98 | 148,219 | 6.98 |
| 11/15/2024 | 7.00 | 7.12 | 6.96 | 7.08 | 193,819 | 7.08 |
| 11/14/2024 | 7.13 | 7.13 | 6.86 | 6.92 | 101,592 | 6.92 |
| 11/13/2024 | 7.20 | 7.20 | 7.04 | 7.05 | 154,531 | 7.05 |
| 11/12/2024 | 6.86 | 7.33 | 6.86 | 7.07 | 287,834 | 7.07 |
| 11/11/2024 | 8.50 | 8.53 | 6.56 | 6.96 | 757,303 | 6.96 |
| 11/08/2024 | 8.70 | 8.73 | 8.58 | 8.73 | 104,986 | 8.73 |
| 11/07/2024 | 9.15 | 9.15 | 8.66 | 8.69 | 108,242 | 8.69 |
| 11/06/2024 | 8.71 | 9.22 | 8.70 | 9.14 | 243,482 | 9.14 |
| 11/05/2024 | 8.29 | 8.48 | 8.29 | 8.47 | 101,712 | 8.47 |
| 11/04/2024 | 8.10 | 8.48 | 8.05 | 8.25 | 101,123 | 8.25 |
| 11/01/2024 | 7.84 | 8.16 | 7.79 | 8.15 | 175,694 | 8.15 |