NYSE:TG | Historical Stock Price | TREDEGAR CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1989-07-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.45$2.86$5.65$11.14$21.97$43.331989-07-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1989

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1989-12-29$3.53$3.5517,550——
1989-12-28$3.47$3.5057,150——
1989-12-27$3.50$3.5314,850——
1989-12-26$3.53$3.5514,400——
1989-12-22$3.53$3.55124,650——
1989-12-21$3.31$3.3354,900——
1989-12-20$3.28$3.30141,750——
1989-12-19$3.28$3.30111,150——
1989-12-18$3.33$3.3656,250——
1989-12-15$3.36$3.3926,550——
1989-12-14$3.36$3.3935,550——
1989-12-13$3.39$3.4154,000——
1989-12-12$3.31$3.3327,450——
1989-12-11$3.33$3.3641,850——
1989-12-08$3.31$3.3227,900——
1989-12-07$3.33$3.34193,050——
1989-12-06$3.28$3.2932,850——
1989-12-05$3.28$3.2945,450——
1989-12-04$3.31$3.3293,600——
1989-12-01$3.28$3.29938,250——
1989-11-30$3.36$3.37177,750——
1989-11-29$3.44$3.4619,800——
1989-11-28$3.44$3.4664,800——
1989-11-27$3.53$3.5422,050——
1989-11-24$3.50$3.5154,450——
1989-11-22$3.53$3.54139,050——
1989-11-21$3.47$3.4852,650——
1989-11-20$3.36$3.3762,100——
1989-11-17$3.36$3.3741,850——
1989-11-16$3.28$3.29292,050——
1989-11-15$3.17$3.1890,450——
1989-11-14$3.19$3.2153,100——
1989-11-13$3.17$3.18461,700——
1989-11-10$3.14$3.1543,650——
1989-11-09$3.19$3.2129,250——
1989-11-08$3.28$3.29273,600——
1989-11-07$3.36$3.37895,050——
1989-11-06$3.42$3.439,450——
1989-11-03$3.39$3.40224,550——
1989-11-02$3.50$3.5158,500——
1989-11-01$3.53$3.5476,500——
1989-10-31$3.50$3.51369,450——
1989-10-30$3.47$3.48278,550——
1989-10-27$3.58$3.60189,450——
1989-10-26$3.64$3.65144,900——
1989-10-25$3.72$3.7433,300——
1989-10-24$3.72$3.7478,750——
1989-10-23$3.81$3.8240,050——
1989-10-20$3.72$3.74102,600——
1989-10-19$3.72$3.74432,900——
1989-10-18$3.69$3.71152,100——
1989-10-17$3.61$3.62139,500——
1989-10-16$3.69$3.71337,050——
1989-10-13$3.89$3.90280,350——
1989-10-12$3.89$3.90297,000——
1989-10-11$3.86$3.87154,350——
1989-10-10$3.89$3.90180,450——
1989-10-09$3.89$3.90202,950——
1989-10-06$3.72$3.7478,300——
1989-10-05$3.75$3.76101,250——
1989-10-04$3.78$3.79150,750——
1989-10-03$3.81$3.82651,600——
1989-10-02$3.72$3.7458,050——
1989-09-29$3.64$3.65130,050——
1989-09-28$3.64$3.6557,600——
1989-09-27$3.56$3.57122,400——
1989-09-26$3.56$3.57281,700——
1989-09-25$3.64$3.6594,050——
1989-09-22$3.67$3.68131,850——
1989-09-21$3.78$3.79189,000——
1989-09-20$3.75$3.76205,650——
1989-09-19$3.67$3.68115,650——
1989-09-18$3.61$3.62148,950——
1989-09-15$3.56$3.57333,900——
1989-09-14$3.64$3.65343,800——
1989-09-13$3.78$3.79159,750——
1989-09-12$3.81$3.82247,050——
1989-09-11$3.83$3.85166,050——
1989-09-08$3.83$3.83100,350——
1989-09-07$3.81$3.8146,350——
1989-09-06$3.83$3.83390,150——
1989-09-05$3.81$3.81117,900——
1989-09-01$3.83$3.8350,850——
1989-08-31$3.78$3.78438,300——
1989-08-30$3.81$3.81148,050——
1989-08-29$3.78$3.78320,850——
1989-08-28$3.72$3.72274,500——
1989-08-25$3.78$3.78149,850——
1989-08-24$3.78$3.78632,250——
1989-08-23$3.83$3.83492,750——
1989-08-22$3.69$3.69236,700——
1989-08-21$3.67$3.67239,400——
1989-08-18$3.81$3.81835,200——
1989-08-17$3.69$3.69357,750——
1989-08-16$3.72$3.72473,400——
1989-08-15$3.81$3.81394,200——
1989-08-14$3.81$3.81175,950——
1989-08-11$3.78$3.78319,950——
1989-08-10$3.81$3.81403,200——
1989-08-09$3.83$3.83995,400——
1989-08-08$3.50$3.50763,650——
1989-08-07$3.42$3.42711,900——
1989-08-04$3.28$3.28469,800——
1989-08-03$3.31$3.31547,650——
1989-08-02$3.44$3.44500,400——
1989-08-01$3.47$3.47729,000——
1989-07-31$3.39$3.39811,350——
1989-07-28$3.06$3.06783,000——
1989-07-27$3.03$3.03499,050——
1989-07-26$3.06$3.06809,100——
1989-07-25$2.89$2.89451,800——
1989-07-24$3.00$3.00740,700——
1989-07-21$3.00$3.0049,500——
1989-07-20$3.03$3.03198,450——
1989-07-19$3.08$3.08240,750——
1989-07-18$3.03$3.03122,400——
1989-07-17$3.03$3.03167,850——
1989-07-14$3.06$3.0651,300——
1989-07-13$3.00$3.00641,250——
1989-07-12$3.08$3.0850,400——
1989-07-11$3.11$3.1125,200——
1989-07-10$3.03$3.0316,650——
1989-07-07$3.00$3.00402,750——
1989-07-06$3.17$3.17445,950——
1989-07-05$3.31$3.31359,100——