ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tredegar Corporation Common Stock (NY:TG)

8.730 +0.170 (+1.99%)
Official Closing Price Updated: 7:00 PM EST, Jan 26, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 8.630 8.980 8.610 8.730 184,137 +0.17(+1.99%)
Jan 23, 2026 8.550 8.630 8.380 8.560 249,629 -0.03(-0.35%)
Jan 22, 2026 8.500 9.060 8.450 8.590 575,109 +0.34(+4.12%)
Jan 21, 2026 8.000 8.260 7.928 8.250 137,762 +0.37(+4.70%)
Jan 20, 2026 8.250 8.250 7.800 7.880 151,160 -0.42(-5.06%)
Jan 16, 2026 8.040 8.815 8.040 8.300 343,483 +0.19(+2.34%)
Jan 15, 2026 7.850 8.165 7.735 8.110 210,879 +0.26(+3.31%)
Jan 14, 2026 7.620 7.920 7.565 7.850 97,798 +0.25(+3.29%)
Jan 13, 2026 7.700 7.700 7.585 7.600 73,648 -0.11(-1.43%)
Jan 12, 2026 7.510 7.820 7.510 7.710 112,762 +0.20(+2.66%)
Jan 09, 2026 7.490 7.610 7.390 7.510 94,493 +0.01(+0.13%)
Jan 08, 2026 7.280 7.520 7.280 7.500 98,598 +0.13(+1.76%)
Jan 07, 2026 7.510 7.510 7.325 7.370 91,635 -0.19(-2.51%)
Jan 06, 2026 7.490 7.560 7.410 7.560 119,114 +0.05(+0.67%)
Jan 05, 2026 7.360 7.550 7.260 7.510 171,707 +0.15(+2.04%)
Jan 02, 2026 7.200 7.545 7.175 7.360 203,584 +0.18(+2.51%)
Dec 31, 2025 7.340 7.340 7.100 7.180 88,049 -0.18(-2.45%)
Dec 30, 2025 7.500 7.610 7.340 7.360 98,082 -0.08(-1.08%)
Dec 29, 2025 7.370 7.470 7.310 7.440 118,520 +0.02(+0.27%)
Dec 26, 2025 7.450 7.450 7.330 7.420 76,055 +0.00(+0.00%)
Dec 24, 2025 7.590 7.590 7.400 7.420 51,594 -0.13(-1.72%)
Dec 23, 2025 7.550 7.650 7.480 7.550 153,825 +0.00(+0.00%)
Dec 22, 2025 7.530 7.610 7.490 7.550 148,509 +0.02(+0.27%)
Dec 19, 2025 7.580 7.580 7.390 7.530 366,657 -0.05(-0.66%)
Dec 18, 2025 7.630 7.630 7.470 7.580 113,099 -0.02(-0.26%)
Dec 17, 2025 7.470 7.620 7.420 7.600 127,603 +0.11(+1.47%)
Dec 16, 2025 7.760 7.840 7.445 7.490 170,858 -0.25(-3.23%)
Dec 15, 2025 7.680 7.895 7.630 7.740 371,130 +0.18(+2.38%)
Dec 12, 2025 7.730 7.730 7.490 7.560 130,989 -0.08(-1.05%)
Dec 11, 2025 7.720 7.895 7.600 7.640 274,717 -0.04(-0.52%)
Dec 10, 2025 7.600 7.830 7.490 7.680 361,952 +0.07(+0.92%)
Dec 09, 2025 7.650 7.675 7.480 7.610 135,303 +0.01(+0.13%)
Dec 08, 2025 7.610 7.740 7.600 7.600 162,307 +0.05(+0.66%)
Dec 05, 2025 7.800 7.895 7.500 7.550 91,917 -0.25(-3.21%)
Dec 04, 2025 8.150 8.150 7.800 7.800 61,555 -0.36(-4.41%)
Dec 03, 2025 7.940 8.170 7.850 8.160 251,664 +0.30(+3.82%)
Dec 02, 2025 8.010 8.010 7.800 7.860 95,427 -0.07(-0.88%)
Dec 01, 2025 7.820 8.030 7.730 7.930 186,978 +0.13(+1.67%)
Nov 28, 2025 7.860 7.860 7.735 7.800 56,233 +0.03(+0.39%)
Nov 26, 2025 7.840 7.870 7.730 7.770 88,456 -0.13(-1.65%)
Nov 25, 2025 7.830 7.990 7.820 7.900 97,577 +0.15(+1.94%)
Nov 24, 2025 7.810 7.860 7.680 7.750 134,381 -0.09(-1.15%)
Nov 21, 2025 7.840 7.940 7.450 7.840 215,225 +0.00(+0.00%)
Nov 20, 2025 8.190 8.260 7.820 7.840 153,242 -0.16(-2.00%)
Nov 19, 2025 8.050 8.105 7.910 8.000 200,685 -0.10(-1.23%)
Nov 18, 2025 8.370 8.515 8.070 8.100 174,739 -0.30(-3.57%)
Nov 17, 2025 8.530 8.650 8.360 8.400 268,226 -0.11(-1.29%)
Nov 14, 2025 8.340 8.550 8.340 8.510 277,357 +0.08(+0.95%)
Nov 13, 2025 8.390 8.500 8.300 8.430 254,147 +0.05(+0.60%)
Nov 12, 2025 8.190 8.500 8.131 8.380 250,636 +0.22(+2.70%)
Nov 11, 2025 8.180 8.280 7.950 8.160 120,918 -0.02(-0.24%)
Nov 10, 2025 7.050 8.230 7.050 8.180 318,556 +1.31(+19.07%)
Nov 07, 2025 6.800 7.070 6.800 6.870 119,002 +0.58(+9.22%)
Nov 06, 2025 6.390 6.410 6.290 6.290 62,653 -0.15(-2.33%)
Nov 05, 2025 6.470 6.554 6.250 6.440 103,148 +0.07(+1.10%)
Nov 04, 2025 6.420 6.565 6.300 6.370 130,750 -0.20(-3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.