2m 2m 2m 2m 2m 2m 2m
Tredegar (TG)
NYSE
$7.20-$0.11 (-1.48%)
Price as of Oct 23, 2026 7:49 PM EDT- $279.6MMarket Cap
- -2.27%1-Year Change
- Metal FabricationIndustry
Tredegar (TG)
$7.20-$0.11 (-1.48%)
- 1 Month+4.28%Low Price$6.88High Price$8.04
- 3 Months-5.56%Low Price$6.72High Price$8.89
- 1 Year-2.27%Low Price$6.29High Price$10.35
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/23/2026 | 8.07 | 8.07 | 6.99 | 7.31 | -8.97% | 315,900 |
10/22/2026 | 7.94 | 8.16 | 7.90 | 8.03 | +0.88% | 243,565 |
10/21/2026 | 8.05 | 8.23 | 7.95 | 7.96 | -1.00% | 300,604 |
10/20/2026 | 7.93 | 8.09 | 7.82 | 8.04 | +1.90% | 324,215 |
10/19/2026 | 7.84 | 8.00 | 7.77 | 7.89 | +0.64% | 171,058 |
10/16/2026 | 7.88 | 8.03 | 7.72 | 7.84 | -0.51% | 339,231 |
10/15/2026 | 7.70 | 7.97 | 7.70 | 7.88 | +3.14% | 271,537 |
10/14/2026 | 7.51 | 7.69 | 7.50 | 7.64 | +0.39% | 232,892 |
10/13/2026 | 7.30 | 7.65 | 7.29 | 7.61 | +4.25% | 281,867 |
10/12/2026 | 7.02 | 7.36 | 7.01 | 7.30 | +3.84% | 153,101 |
10/09/2026 | 7.15 | 7.31 | 7.02 | 7.03 | -1.40% | 133,635 |
10/08/2026 | 7.08 | 7.17 | 7.07 | 7.13 | -0.42% | 174,806 |
10/07/2026 | 7.00 | 7.17 | 6.96 | 7.16 | +1.85% | 122,489 |
10/06/2026 | 7.05 | 7.10 | 7.01 | 7.03 | +0.43% | 144,782 |
10/05/2026 | 7.03 | 7.11 | 6.98 | 7.00 | -0.43% | 148,382 |
10/02/2026 | 7.05 | 7.06 | 6.96 | 7.03 | +1.15% | 176,626 |
10/01/2026 | 6.81 | 6.95 | 6.76 | 6.95 | +1.02% | 124,807 |
09/30/2026 | 7.07 | 7.09 | 6.86 | 6.88 | -2.27% | 219,921 |
09/29/2026 | 7.01 | 7.05 | 6.95 | 7.04 | +0.14% | 132,584 |
09/28/2026 | 6.98 | 7.06 | 6.91 | 7.03 | -0.28% | 166,835 |
09/25/2026 | 7.09 | 7.16 | 7.01 | 7.05 | 0.00% | 147,157 |
09/24/2026 | 7.01 | 7.06 | 6.87 | 7.05 | +0.57% | 179,525 |
09/23/2026 | 7.11 | 7.11 | 6.96 | 7.01 | -1.82% | 130,884 |
09/22/2026 | 7.09 | 7.15 | 6.96 | 7.14 | +1.85% | 186,537 |
09/21/2026 | 6.94 | 7.06 | 6.86 | 7.01 | +1.89% | 238,390 |
09/18/2026 | 6.82 | 6.90 | 6.73 | 6.88 | +0.73% | 539,846 |
09/17/2026 | 6.96 | 7.03 | 6.82 | 6.83 | -0.87% | 140,451 |
09/16/2026 | 6.93 | 7.01 | 6.80 | 6.89 | +0.29% | 180,172 |
09/15/2026 | 6.68 | 6.87 | 6.65 | 6.87 | +2.23% | 217,402 |
09/14/2026 | 7.08 | 7.08 | 6.42 | 6.72 | -6.15% | 303,379 |
09/11/2026 | 7.48 | 7.49 | 7.13 | 7.16 | -3.24% | 126,079 |
09/10/2026 | 7.62 | 7.62 | 7.32 | 7.40 | -4.27% | 107,128 |
09/09/2026 | 7.67 | 7.78 | 7.65 | 7.73 | +0.26% | 154,898 |
09/08/2026 | 7.72 | 7.86 | 7.69 | 7.71 | -0.64% | 124,681 |
09/04/2026 | 7.63 | 7.81 | 7.63 | 7.76 | +1.31% | 71,622 |
09/03/2026 | 7.78 | 7.79 | 7.58 | 7.66 | 0.00% | 68,997 |
09/02/2026 | 7.78 | 7.87 | 7.64 | 7.66 | -0.65% | 88,082 |
09/01/2026 | 7.62 | 7.77 | 7.47 | 7.71 | +0.26% | 169,308 |
08/31/2026 | 7.74 | 7.80 | 7.64 | 7.69 | -1.41% | 120,848 |
08/28/2026 | 7.68 | 7.87 | 7.67 | 7.80 | +1.83% | 101,289 |
08/27/2026 | 7.69 | 7.90 | 7.64 | 7.66 | -1.54% | 150,420 |
08/26/2026 | 7.89 | 7.92 | 7.67 | 7.78 | -1.89% | 114,876 |
08/25/2026 | 8.00 | 8.00 | 7.90 | 7.93 | -0.50% | 103,182 |
08/24/2026 | 7.97 | 7.99 | 7.84 | 7.97 | 0.00% | 197,609 |
08/21/2026 | 7.93 | 8.04 | 7.84 | 7.97 | +1.40% | 349,721 |
08/20/2026 | 7.69 | 7.89 | 7.60 | 7.86 | +0.77% | 147,109 |
08/19/2026 | 8.14 | 8.22 | 7.67 | 7.80 | -2.50% | 135,194 |
08/18/2026 | 7.97 | 8.04 | 7.83 | 8.00 | +0.25% | 189,251 |
08/17/2026 | 7.90 | 8.07 | 7.88 | 7.98 | +0.63% | 170,536 |
08/14/2026 | 7.98 | 8.00 | 7.86 | 7.93 | -0.63% | 111,133 |
08/13/2026 | 8.00 | 8.04 | 7.85 | 7.98 | -1.24% | 148,508 |
08/12/2026 | 7.95 | 8.21 | 7.83 | 8.08 | +2.28% | 159,779 |
08/11/2026 | 8.30 | 8.39 | 7.86 | 7.90 | -5.73% | 302,645 |
08/10/2026 | 8.80 | 8.83 | 8.05 | 8.38 | -5.74% | 262,542 |
08/07/2026 | 7.92 | 9.24 | 7.92 | 8.89 | +14.71% | 529,719 |
08/07/2026 |
$0.18 Earnings | |||||
08/06/2026 | 7.77 | 7.82 | 7.63 | 7.75 | -0.26% | 211,329 |
08/05/2026 | 7.75 | 7.78 | 7.61 | 7.77 | +1.30% | 92,368 |
08/04/2026 | 7.70 | 7.73 | 7.63 | 7.67 | +0.26% | 92,856 |
08/03/2026 | 7.64 | 7.65 | 7.55 | 7.65 | +0.79% | 120,306 |
07/31/2026 | 7.50 | 7.62 | 7.29 | 7.59 | +0.93% | 119,526 |
07/30/2026 | 7.59 | 7.59 | 7.39 | 7.52 | +0.80% | 102,069 |
07/29/2026 | 7.60 | 7.60 | 7.29 | 7.46 | -1.06% | 155,457 |
07/28/2026 | 7.43 | 7.69 | 7.36 | 7.54 | +1.34% | 185,761 |
07/27/2026 | 7.70 | 7.72 | 7.23 | 7.44 | -3.12% | 147,928 |
07/24/2026 | 7.75 | 7.75 | 7.61 | 7.68 | -0.78% | 175,294 |
07/23/2026 | 7.62 | 7.75 | 7.48 | 7.74 | 0.00% | 179,798 |
07/22/2026 | 7.72 | 7.99 | 7.62 | 7.74 | +0.26% | 145,831 |
07/21/2026 | 7.54 | 7.78 | 7.54 | 7.72 | +2.25% | 146,882 |
07/20/2026 | 7.55 | 7.58 | 7.42 | 7.55 | +0.40% | 83,341 |
07/17/2026 | 7.60 | 7.67 | 7.50 | 7.52 | -1.96% | 127,242 |
07/16/2026 | 7.42 | 7.70 | 7.41 | 7.67 | +2.40% | 112,995 |
07/15/2026 | 7.43 | 7.52 | 7.41 | 7.49 | +1.49% | 122,592 |
07/14/2026 | 7.52 | 7.59 | 7.33 | 7.38 | -0.54% | 91,405 |
07/13/2026 | 7.42 | 7.53 | 7.33 | 7.42 | +0.41% | 127,013 |
07/10/2026 | 7.30 | 7.40 | 7.26 | 7.39 | +1.65% | 69,283 |
07/09/2026 | 7.40 | 7.40 | 7.22 | 7.27 | -0.82% | 117,056 |
07/08/2026 | 7.33 | 7.39 | 7.26 | 7.33 | -1.48% | 84,752 |
07/07/2026 | 7.81 | 7.81 | 7.35 | 7.44 | -4.25% | 96,172 |
07/06/2026 | 7.76 | 7.85 | 7.56 | 7.77 | +0.39% | 98,420 |
07/02/2026 | 7.87 | 7.91 | 7.66 | 7.74 | -0.39% | 99,716 |
07/01/2026 | 7.88 | 7.95 | 7.71 | 7.77 | -2.39% | 113,728 |
06/30/2026 | 7.90 | 8.02 | 7.84 | 7.96 | +0.89% | 142,392 |
06/29/2026 | 8.20 | 8.29 | 7.82 | 7.89 | -5.51% | 229,235 |
06/26/2026 | 8.02 | 8.39 | 8.00 | 8.35 | +3.47% | 666,210 |
06/25/2026 | 8.20 | 8.20 | 8.01 | 8.07 | -0.74% | 100,590 |
06/24/2026 | 8.00 | 8.16 | 7.96 | 8.13 | +1.37% | 153,196 |
06/23/2026 | 7.87 | 8.07 | 7.81 | 8.02 | +0.50% | 112,157 |
06/22/2026 | 7.78 | 8.01 | 7.74 | 7.98 | +2.57% | 168,921 |
06/18/2026 | 7.80 | 7.88 | 7.66 | 7.78 | +0.13% | 426,679 |
06/17/2026 | 7.73 | 7.85 | 7.63 | 7.77 | +0.52% | 121,662 |
06/16/2026 | 8.02 | 8.08 | 7.66 | 7.73 | -2.89% | 141,070 |
06/15/2026 | 8.22 | 8.38 | 7.96 | 7.96 | -2.81% | 169,430 |
06/12/2026 | 8.00 | 8.25 | 8.00 | 8.19 | +2.38% | 186,844 |
06/11/2026 | 7.96 | 8.04 | 7.90 | 8.00 | +1.39% | 167,100 |
06/10/2026 | 7.94 | 8.14 | 7.84 | 7.89 | -1.37% | 215,376 |
06/09/2026 | 7.92 | 8.00 | 7.79 | 8.00 | +0.63% | 188,026 |
06/08/2026 | 7.72 | 7.99 | 7.65 | 7.95 | +3.11% | 156,591 |
06/05/2026 | 7.84 | 7.89 | 7.65 | 7.71 | -2.90% | 136,483 |
06/04/2026 | 7.83 | 8.00 | 7.72 | 7.94 | +2.19% | 122,673 |