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)

8.980 +0.290 (+3.34%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 8.730 9.000 8.680 8.980 249,846 +0.29(+3.34%)
Apr 16, 2026 8.720 8.800 8.630 8.690 136,837 -0.08(-0.91%)
Apr 15, 2026 8.780 8.840 8.580 8.770 202,564 -0.05(-0.57%)
Apr 14, 2026 8.880 8.880 8.730 8.820 177,955 -0.04(-0.45%)
Apr 13, 2026 8.780 8.919 8.740 8.860 218,454 +0.02(+0.23%)
Apr 10, 2026 8.780 8.860 8.650 8.840 130,974 +0.14(+1.61%)
Apr 09, 2026 8.620 8.815 8.515 8.700 224,870 +0.07(+0.81%)
Apr 08, 2026 8.660 8.789 8.500 8.630 172,008 +0.25(+2.98%)
Apr 07, 2026 8.100 8.430 8.100 8.380 195,222 +0.19(+2.32%)
Apr 06, 2026 8.150 8.246 7.965 8.190 166,042 +0.06(+0.74%)
Apr 02, 2026 8.150 8.250 8.000 8.130 162,222 -0.08(-0.97%)
Apr 01, 2026 8.040 8.320 8.040 8.210 136,795 +0.26(+3.27%)
Mar 31, 2026 7.910 7.950 7.700 7.950 214,355 +0.24(+3.11%)
Mar 30, 2026 7.690 7.750 7.570 7.710 91,800 +0.17(+2.25%)
Mar 27, 2026 7.420 7.600 7.420 7.540 64,539 -0.01(-0.13%)
Mar 26, 2026 7.530 7.790 7.495 7.550 62,557 -0.15(-1.95%)
Mar 25, 2026 7.880 7.880 7.580 7.700 78,076 +0.00(+0.00%)
Mar 24, 2026 7.540 7.760 7.450 7.700 85,268 +0.07(+0.92%)
Mar 23, 2026 7.520 7.740 7.370 7.630 130,476 +0.35(+4.81%)
Mar 20, 2026 7.510 7.525 7.080 7.280 370,622 -0.20(-2.67%)
Mar 19, 2026 7.740 7.740 7.445 7.480 160,762 -0.44(-5.56%)
Mar 18, 2026 8.090 8.090 7.840 7.920 119,457 -0.17(-2.10%)
Mar 17, 2026 8.250 8.340 8.025 8.090 153,229 -0.04(-0.49%)
Mar 16, 2026 7.870 8.150 7.780 8.130 169,355 +0.33(+4.23%)
Mar 13, 2026 7.800 7.985 7.623 7.800 127,770 -0.06(-0.76%)
Mar 12, 2026 7.610 7.860 7.600 7.860 134,627 +0.12(+1.55%)
Mar 11, 2026 8.560 8.660 7.705 7.740 213,934 -0.67(-7.97%)
Mar 10, 2026 8.150 8.540 8.150 8.410 125,425 +0.19(+2.31%)
Mar 09, 2026 8.630 8.630 8.145 8.220 221,214 -0.58(-6.59%)
Mar 06, 2026 8.910 8.950 8.695 8.800 131,522 -0.26(-2.87%)
Mar 05, 2026 9.290 9.460 8.990 9.060 85,860 -0.31(-3.31%)
Mar 04, 2026 9.390 9.540 9.210 9.370 129,862 +0.07(+0.75%)
Mar 03, 2026 9.230 9.450 8.970 9.300 138,941 -0.25(-2.62%)
Mar 02, 2026 9.180 9.660 9.085 9.550 227,589 +0.37(+4.03%)
Feb 27, 2026 8.930 9.225 8.840 9.180 164,431 +0.16(+1.77%)
Feb 26, 2026 9.000 9.050 8.851 9.020 147,312 +0.00(+0.00%)
Feb 25, 2026 8.920 9.110 8.790 9.020 230,703 +0.20(+2.27%)
Feb 24, 2026 8.750 8.930 8.730 8.820 92,438 +0.04(+0.46%)
Feb 23, 2026 8.790 8.850 8.655 8.780 141,280 -0.02(-0.23%)
Feb 20, 2026 8.670 8.840 8.620 8.800 72,270 +0.05(+0.57%)
Feb 19, 2026 8.630 8.810 8.500 8.750 110,140 +0.04(+0.46%)
Feb 18, 2026 8.820 8.998 8.710 8.710 148,456 -0.03(-0.34%)
Feb 17, 2026 8.650 8.800 8.400 8.740 143,418 +0.05(+0.58%)
Feb 13, 2026 8.890 8.900 8.655 8.690 108,982 -0.34(-3.77%)
Feb 12, 2026 9.060 9.200 8.880 9.030 143,184 -0.01(-0.11%)
Feb 11, 2026 9.150 9.240 8.810 9.040 239,162 -0.01(-0.11%)
Feb 10, 2026 9.110 9.300 8.990 9.050 215,479 -0.02(-0.22%)
Feb 09, 2026 9.350 9.380 9.040 9.070 139,445 -0.19(-2.05%)
Feb 06, 2026 9.020 9.350 9.020 9.260 143,882 +0.33(+3.70%)
Feb 05, 2026 9.180 9.347 8.910 8.930 114,615 -0.38(-4.08%)
Feb 04, 2026 9.140 9.330 8.965 9.310 233,982 +0.33(+3.67%)
Feb 03, 2026 8.930 9.200 8.740 8.980 204,614 +0.07(+0.79%)
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.