TG
Tredegar (TG)
NYSE
$8.02$0.00 (0.00%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $278.5M
    Market Cap
  • -7.53%
    1-Year Change
  • Metal Fabrication
    Industry
  • 1 Month
    +2.05%
    Low Price$7.71
    High Price$8.19
  • 3 Months
    +9.62%
    Low Price$7.27
    High Price$10.35
  • 1 Year
    -7.53%
    Low Price$6.29
    High Price$10.35
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
7.86
7.86
7.69
7.77
-2.75%
125,954
06/02/2026
7.71
8.00
7.71
7.99
+3.10%
173,179
06/01/2026
7.72
7.77
7.49
7.75
-0.77%
166,629
05/29/2026
8.00
8.00
7.77
7.81
-1.88%
132,519
05/28/2026
7.90
8.09
7.79
7.96
-0.50%
156,495
05/27/2026
8.08
8.08
7.83
8.00
0.00%
220,025
05/26/2026
7.84
8.03
7.84
8.00
+2.30%
184,871
05/22/2026
8.00
8.00
7.67
7.82
-2.01%
240,452
05/21/2026
7.55
8.00
7.41
7.98
+4.18%
225,420
05/20/2026
7.31
7.69
7.25
7.66
+5.36%
193,949
05/19/2026
7.29
7.33
7.10
7.27
-2.42%
241,489
05/18/2026
7.95
7.96
7.44
7.45
-6.52%
176,459
05/15/2026
8.13
8.19
7.92
7.97
-2.21%
216,602
05/14/2026
8.24
8.40
8.00
8.15
-0.61%
301,393
05/13/2026
8.30
8.39
8.13
8.20
-2.50%
258,876
05/12/2026
9.30
9.30
8.31
8.41
-10.15%
406,624
05/11/2026
10.18
10.49
9.35
9.36
-9.57%
247,734
05/08/2026
10.27
10.53
9.41
10.35
+1.47%
241,709
05/08/2026
$0.15 Earnings
05/07/2026
10.22
10.34
9.80
10.20
+1.09%
196,107
05/06/2026
9.98
10.27
9.71
10.09
+3.28%
208,400
05/05/2026
9.59
9.93
9.55
9.77
+2.73%
112,431
05/04/2026
9.94
10.12
9.49
9.51
-4.90%
161,552
05/01/2026
9.65
10.02
9.49
10.00
+4.17%
119,481
04/30/2026
9.32
9.67
9.22
9.60
+1.80%
156,241
04/29/2026
9.56
9.68
9.31
9.43
-1.77%
123,396
04/28/2026
9.55
9.70
9.42
9.60
+1.05%
124,737
04/27/2026
9.52
9.97
9.19
9.50
+0.85%
578,110
04/24/2026
9.15
9.50
9.11
9.42
+2.39%
70,670
04/23/2026
9.27
9.38
9.14
9.20
-0.33%
62,130
04/22/2026
8.98
9.24
8.96
9.23
+3.48%
96,432
04/21/2026
9.11
9.20
8.90
8.92
-2.30%
98,318
04/20/2026
8.92
9.22
8.91
9.13
+1.67%
86,110
04/17/2026
8.73
9.00
8.68
8.98
+3.34%
249,845
04/16/2026
8.72
8.80
8.63
8.69
-0.91%
136,836
04/15/2026
8.78
8.84
8.58
8.77
-0.57%
202,564
04/14/2026
8.88
8.88
8.73
8.82
-0.45%
177,955
04/13/2026
8.78
8.92
8.74
8.86
+0.23%
218,454
04/10/2026
8.78
8.86
8.65
8.84
+1.61%
130,974
04/09/2026
8.62
8.82
8.52
8.70
+0.81%
224,879
04/08/2026
8.66
8.79
8.50
8.63
+2.98%
172,007
04/07/2026
8.10
8.43
8.10
8.38
+2.32%
195,460
04/06/2026
8.15
8.25
7.97
8.19
+0.74%
166,041
04/02/2026
8.15
8.25
8.00
8.13
-0.97%
162,222
04/01/2026
8.04
8.32
8.04
8.21
+3.27%
136,795
03/31/2026
7.91
7.95
7.70
7.95
+3.11%
214,354
03/30/2026
7.69
7.75
7.57
7.71
+2.25%
91,799
03/27/2026
7.42
7.60
7.42
7.54
-0.13%
64,538
03/26/2026
7.53
7.79
7.50
7.55
-1.95%
62,556
03/25/2026
7.88
7.88
7.58
7.70
0.00%
78,075
03/24/2026
7.54
7.76
7.45
7.70
+0.92%
85,267
03/23/2026
7.52
7.74
7.37
7.63
+4.81%
130,476
03/20/2026
7.51
7.53
7.08
7.28
-2.67%
370,621
03/19/2026
7.74
7.74
7.45
7.48
-5.56%
160,761
03/18/2026
8.09
8.09
7.84
7.92
-2.10%
119,456
03/17/2026
8.25
8.34
8.03
8.09
-0.49%
153,228
03/16/2026
7.87
8.15
7.78
8.13
+4.23%
169,352
03/13/2026
7.80
7.99
7.62
7.80
-0.76%
127,770
03/12/2026
7.61
7.86
7.60
7.86
+1.55%
134,625
03/11/2026
8.56
8.66
7.71
7.74
-7.97%
213,932
03/11/2026
$0.32 Earnings
03/10/2026
8.15
8.54
8.15
8.41
+2.31%
125,424
03/09/2026
8.63
8.63
8.15
8.22
-6.59%
221,211
03/06/2026
8.91
8.95
8.70
8.80
-2.87%
131,522
03/05/2026
9.29
9.46
8.99
9.06
-3.31%
85,859
03/04/2026
9.39
9.54
9.21
9.37
+0.75%
129,861
03/03/2026
9.23
9.45
8.97
9.30
-2.62%
138,941
03/02/2026
9.18
9.66
9.09
9.55
+4.03%
227,588
02/27/2026
8.93
9.23
8.84
9.18
+1.77%
164,431
02/26/2026
9.00
9.05
8.85
9.02
0.00%
147,312
02/25/2026
8.92
9.11
8.79
9.02
+2.27%
230,700
02/24/2026
8.75
8.93
8.73
8.82
+0.46%
92,438
02/23/2026
8.79
8.85
8.66
8.78
-0.23%
141,277
02/20/2026
8.67
8.84
8.62
8.80
+0.57%
72,270
02/19/2026
8.63
8.81
8.50
8.75
+0.46%
110,165
02/18/2026
8.82
9.00
8.71
8.71
-0.34%
148,456
02/17/2026
8.65
8.80
8.40
8.74
+0.58%
143,418
02/13/2026
8.89
8.90
8.66
8.69
-3.77%
108,982
02/12/2026
9.06
9.20
8.88
9.03
-0.11%
143,184
02/11/2026
9.15
9.24
8.81
9.04
-0.11%
239,162
02/10/2026
9.11
9.30
8.99
9.05
-0.22%
216,141
02/09/2026
9.35
9.38
9.04
9.07
-2.05%
139,445
02/06/2026
9.02
9.35
9.02
9.26
+3.70%
143,882
02/05/2026
9.18
9.35
8.91
8.93
-4.08%
114,659
02/04/2026
9.14
9.33
8.97
9.31
+3.67%
233,982
02/03/2026
8.93
9.20
8.74
8.98
+0.79%
204,614
02/02/2026
8.62
8.98
8.46
8.91
+4.21%
143,648