Tredegar CorporationTGNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $8.93 | $9.20 | $8.78 | $8.98 | 202,607 |
| 2/2/2026 | $8.62 | $8.98 | $8.46 | $8.91 | 143,648 |
| 1/30/2026 | $8.75 | $8.82 | $8.40 | $8.55 | 138,214 |
| 1/29/2026 | $8.63 | $8.88 | $8.49 | $8.88 | 142,000 |
| 1/28/2026 | $8.72 | $8.78 | $8.46 | $8.53 | 188,900 |
| 1/27/2026 | $8.70 | $8.81 | $8.63 | $8.70 | 130,800 |
| 1/26/2026 | $8.63 | $8.98 | $8.61 | $8.73 | 184,137 |
| 1/23/2026 | $8.55 | $8.63 | $8.38 | $8.56 | 249,629 |
| 1/22/2026 | $8.50 | $9.06 | $8.45 | $8.59 | 575,109 |
| 1/21/2026 | $8.00 | $8.26 | $7.93 | $8.25 | 137,968 |
| 1/20/2026 | $8.25 | $8.25 | $7.80 | $7.88 | 151,200 |
| 1/16/2026 | $8.04 | $8.82 | $8.04 | $8.30 | 343,500 |
| 1/15/2026 | $7.85 | $8.16 | $7.74 | $8.11 | 210,900 |
| 1/14/2026 | $7.62 | $7.92 | $7.57 | $7.85 | 97,800 |
| 1/13/2026 | $7.70 | $7.70 | $7.59 | $7.60 | 73,648 |
| 1/12/2026 | $7.51 | $7.82 | $7.51 | $7.71 | 112,800 |
| 1/9/2026 | $7.49 | $7.61 | $7.39 | $7.51 | 94,500 |
| 1/8/2026 | $7.28 | $7.52 | $7.28 | $7.50 | 98,600 |
| 1/7/2026 | $7.51 | $7.51 | $7.33 | $7.37 | 91,635 |
| 1/6/2026 | $7.49 | $7.56 | $7.41 | $7.56 | 119,114 |
| 1/5/2026 | $7.36 | $7.55 | $7.26 | $7.51 | 171,707 |
| 1/2/2026 | $7.20 | $7.55 | $7.18 | $7.36 | 203,600 |
| 12/31/2025 | $7.34 | $7.34 | $7.10 | $7.18 | 88,049 |
| 12/30/2025 | $7.50 | $7.61 | $7.34 | $7.36 | 98,100 |
| 12/29/2025 | $7.37 | $7.47 | $7.31 | $7.44 | 118,520 |
| 12/26/2025 | $7.45 | $7.45 | $7.33 | $7.42 | 76,100 |
| 12/24/2025 | $7.59 | $7.59 | $7.40 | $7.42 | 51,600 |
| 12/23/2025 | $7.55 | $7.65 | $7.48 | $7.55 | 153,825 |
| 12/22/2025 | $7.53 | $7.61 | $7.49 | $7.55 | 148,509 |
| 12/19/2025 | $7.58 | $7.58 | $7.39 | $7.53 | 366,700 |
| 12/18/2025 | $7.63 | $7.63 | $7.47 | $7.58 | 113,100 |
| 12/17/2025 | $7.47 | $7.62 | $7.42 | $7.60 | 127,603 |
| 12/16/2025 | $7.76 | $7.84 | $7.45 | $7.49 | 170,900 |
| 12/15/2025 | $7.68 | $7.90 | $7.63 | $7.74 | 371,130 |
| 12/12/2025 | $7.73 | $7.73 | $7.49 | $7.56 | 131,000 |
| 12/11/2025 | $7.72 | $7.90 | $7.60 | $7.64 | 274,717 |
| 12/10/2025 | $7.60 | $7.83 | $7.49 | $7.68 | 362,000 |
| 12/9/2025 | $7.65 | $7.68 | $7.48 | $7.61 | 135,306 |
| 12/8/2025 | $7.61 | $7.74 | $7.60 | $7.60 | 162,307 |
| 12/5/2025 | $7.80 | $7.90 | $7.50 | $7.55 | 91,917 |
| 12/4/2025 | $8.15 | $8.15 | $7.80 | $7.80 | 61,600 |
| 12/3/2025 | $7.94 | $8.17 | $7.85 | $8.16 | 251,700 |
| 12/2/2025 | $8.01 | $8.01 | $7.80 | $7.86 | 95,427 |
| 12/1/2025 | $7.82 | $8.03 | $7.73 | $7.93 | 187,000 |
| 11/28/2025 | $7.86 | $7.86 | $7.74 | $7.80 | 56,233 |
| 11/26/2025 | $7.84 | $7.87 | $7.73 | $7.77 | 88,500 |
| 11/25/2025 | $7.83 | $7.99 | $7.82 | $7.90 | 97,600 |
| 11/24/2025 | $7.81 | $7.86 | $7.68 | $7.75 | 134,400 |
| 11/21/2025 | $7.84 | $7.94 | $7.45 | $7.84 | 215,225 |
| 11/20/2025 | $8.19 | $8.26 | $7.82 | $7.84 | 153,242 |
| 11/19/2025 | $8.05 | $8.11 | $7.91 | $8.00 | 200,700 |
| 11/18/2025 | $8.37 | $8.52 | $8.07 | $8.10 | 174,739 |
| 11/17/2025 | $8.53 | $8.65 | $8.36 | $8.40 | 268,326 |
| 11/14/2025 | $8.34 | $8.55 | $8.34 | $8.51 | 277,400 |
| 11/13/2025 | $8.39 | $8.50 | $8.30 | $8.43 | 254,147 |
| 11/12/2025 | $8.19 | $8.50 | $8.13 | $8.38 | 250,636 |
| 11/11/2025 | $8.18 | $8.28 | $7.95 | $8.16 | 120,918 |
| 11/10/2025 | $7.05 | $8.23 | $7.05 | $8.18 | 318,600 |
| 11/7/2025 | $6.80 | $7.07 | $6.80 | $6.87 | 119,002 |
| 11/6/2025 | $6.39 | $6.41 | $6.29 | $6.29 | 62,700 |