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 — 1992

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1992-12-31$3.44$3.7068,850——
1992-12-30$3.42$3.6737,800——
1992-12-29$3.50$3.7627,450——
1992-12-28$3.50$3.7617,100——
1992-12-24$3.50$3.7644,100——
1992-12-23$3.47$3.7335,550——
1992-12-22$3.47$3.7341,400——
1992-12-21$3.50$3.7627,450——
1992-12-18$3.50$3.7670,650——
1992-12-17$3.44$3.6954,450——
1992-12-16$3.56$3.8127,450——
1992-12-15$3.58$3.8423,400——
1992-12-14$3.56$3.8132,850——
1992-12-11$3.58$3.8419,800——
1992-12-10$3.58$3.8425,200——
1992-12-09$3.58$3.8413,500——
1992-12-08$3.58$3.8416,650——
1992-12-07$3.64$3.9024,300——
1992-12-04$3.58$3.8467,500——
1992-12-03$3.61$3.878,550——
1992-12-02$3.61$3.8712,150——
1992-12-01$3.61$3.8767,050——
1992-11-30$3.64$3.9041,400——
1992-11-27$3.56$3.812,250——
1992-11-25$3.58$3.8412,150——
1992-11-24$3.56$3.8131,050——
1992-11-23$3.58$3.8494,950——
1992-11-20$3.58$3.844,950——
1992-11-19$3.58$3.8413,950——
1992-11-18$3.58$3.8429,250——
1992-11-17$3.61$3.8757,600——
1992-11-16$3.67$3.9317,550——
1992-11-13$3.69$3.9635,100——
1992-11-12$3.61$3.8758,500——
1992-11-11$3.72$3.9972,900——
1992-11-10$3.58$3.84100,350——
1992-11-09$3.50$3.7523,400——
1992-11-06$3.33$3.5758,950——
1992-11-05$3.39$3.6361,200——
1992-11-04$3.39$3.6354,000——
1992-11-03$3.56$3.8154,900——
1992-11-02$3.61$3.8715,750——
1992-10-30$3.61$3.8713,950——
1992-10-29$3.61$3.8724,300——
1992-10-28$3.61$3.87130,950——
1992-10-27$3.64$3.9040,050——
1992-10-26$3.64$3.9035,100——
1992-10-23$3.64$3.9055,800——
1992-10-22$3.58$3.8442,750——
1992-10-21$3.50$3.75178,650——
1992-10-20$3.22$3.4576,050——
1992-10-19$3.19$3.4235,100——
1992-10-16$3.14$3.3631,050——
1992-10-15$3.14$3.3645,000——
1992-10-14$3.17$3.39297,900——
1992-10-13$3.06$3.2738,700——
1992-10-12$3.03$3.2431,950——
1992-10-09$3.00$3.2112,150——
1992-10-08$3.03$3.2418,900——
1992-10-07$3.03$3.2414,400——
1992-10-06$3.03$3.2432,850——
1992-10-05$3.06$3.2737,350——
1992-10-02$3.06$3.2735,100——
1992-10-01$3.11$3.3320,700——
1992-09-30$3.11$3.3340,950——
1992-09-29$3.08$3.3077,400——
1992-09-28$3.03$3.2436,450——
1992-09-25$3.06$3.27122,850——
1992-09-24$3.17$3.3963,900——
1992-09-23$3.33$3.5718,000——
1992-09-22$3.33$3.5722,500——
1992-09-21$3.33$3.5737,350——
1992-09-18$3.33$3.5712,150——
1992-09-17$3.33$3.5713,500——
1992-09-16$3.31$3.549,450——
1992-09-15$3.31$3.5428,350——
1992-09-14$3.31$3.54231,750——
1992-09-11$3.31$3.5379,650——
1992-09-10$3.25$3.4760,750——
1992-09-09$3.31$3.5342,300——
1992-09-08$3.28$3.5046,800——
1992-09-04$3.33$3.5629,250——
1992-09-03$3.25$3.47157,950——
1992-09-02$3.25$3.47489,600——
1992-09-01$3.17$3.38238,050——
1992-08-31$3.22$3.44333,000——
1992-08-28$3.33$3.56324,000——
1992-08-27$3.33$3.56842,850——
1992-08-26$3.31$3.53102,150——
1992-08-25$3.47$3.70112,500——
1992-08-24$3.67$3.9118,900——
1992-08-21$3.72$3.9713,500——
1992-08-20$3.67$3.9118,900——
1992-08-19$3.72$3.9754,000——
1992-08-18$3.89$4.1534,650——
1992-08-17$3.94$4.2132,850——
1992-08-14$4.00$4.2710,350——
1992-08-13$4.00$4.2737,800——
1992-08-12$4.00$4.2719,800——
1992-08-11$4.03$4.3015,300——
1992-08-10$4.03$4.3027,450——
1992-08-07$4.03$4.309,900——
1992-08-06$4.03$4.3019,350——
1992-08-05$4.00$4.2736,900——
1992-08-04$4.03$4.30134,100——
1992-08-03$4.11$4.3972,450——
1992-07-31$4.08$4.3658,500——
1992-07-30$4.08$4.3623,400——
1992-07-29$4.08$4.3678,300——
1992-07-28$4.03$4.3010,800——
1992-07-27$4.03$4.3081,450——
1992-07-24$3.94$4.2126,100——
1992-07-23$4.03$4.3031,950——
1992-07-22$4.03$4.3014,400——
1992-07-21$4.03$4.3014,850——
1992-07-20$4.00$4.2724,300——
1992-07-17$4.08$4.36114,750——
1992-07-16$4.11$4.3961,650——
1992-07-15$4.00$4.27232,650——
1992-07-14$3.83$4.09131,850——
1992-07-13$3.92$4.1831,950——
1992-07-10$3.89$4.1536,000——
1992-07-09$3.94$4.2126,550——
1992-07-08$4.06$4.3395,850——
1992-07-07$4.14$4.42200,700——
1992-07-06$4.06$4.3366,150——
1992-07-02$4.11$4.39204,300——
1992-07-01$4.03$4.3043,200——
1992-06-30$4.00$4.27120,600——
1992-06-29$4.00$4.2796,750——
1992-06-26$3.89$4.1511,700——
1992-06-25$3.86$4.1234,200——
1992-06-24$3.86$4.1217,100——
1992-06-23$3.81$4.06258,750——
1992-06-22$3.72$3.9718,000——
1992-06-19$3.75$4.0039,600——
1992-06-18$3.69$3.94159,750——
1992-06-17$3.67$3.91126,450——
1992-06-16$3.81$4.0619,350——
1992-06-15$3.81$4.0627,900——
1992-06-12$3.81$4.0658,050——
1992-06-11$3.86$4.1226,550——
1992-06-10$3.94$4.21104,850——
1992-06-09$4.00$4.2767,050——
1992-06-08$4.03$4.3068,400——
1992-06-05$4.06$4.31263,700——
1992-06-04$4.03$4.28209,700——
1992-06-03$3.78$4.0232,400——
1992-06-02$3.69$3.9315,300——
1992-06-01$3.67$3.9018,000——
1992-05-29$3.61$3.8483,250——
1992-05-28$3.61$3.8437,800——
1992-05-27$3.67$3.90108,450——
1992-05-26$3.81$4.0525,200——
1992-05-22$3.89$4.1415,750——
1992-05-21$3.86$4.1124,300——
1992-05-20$3.83$4.0895,850——
1992-05-19$3.89$4.14229,050——
1992-05-18$3.92$4.1656,700——
1992-05-15$3.92$4.1626,550——
1992-05-14$3.94$4.1989,550——
1992-05-13$3.97$4.22176,400——
1992-05-12$3.97$4.22181,800——
1992-05-11$3.92$4.16159,300——
1992-05-08$3.92$4.16215,100——
1992-05-07$3.89$4.1453,550——
1992-05-06$3.83$4.08127,800——
1992-05-05$3.75$3.99150,750——
1992-05-04$3.72$3.96117,450——
1992-05-01$3.81$4.05162,450——
1992-04-30$3.92$4.16655,650——
1992-04-29$3.89$4.14276,300——
1992-04-28$3.89$4.14417,600——
1992-04-27$3.78$4.02342,450——
1992-04-24$3.72$3.96402,300——
1992-04-23$3.39$3.6075,150——
1992-04-22$3.42$3.63426,600——
1992-04-21$3.36$3.57463,050——
1992-04-20$3.33$3.54603,450——
1992-04-16$3.25$3.46334,350——
1992-04-15$3.14$3.3458,950——
1992-04-14$3.11$3.3161,200——
1992-04-13$3.11$3.3168,400——
1992-04-10$3.06$3.2546,350——
1992-04-09$3.03$3.2213,500——
1992-04-08$3.00$3.1947,250——
1992-04-07$2.97$3.1694,050——
1992-04-06$3.08$3.2852,650——
1992-04-03$3.11$3.3116,200——
1992-04-02$3.14$3.3437,800——
1992-04-01$3.11$3.31147,150——
1992-03-31$3.19$3.4063,900——
1992-03-30$3.19$3.40131,400——
1992-03-27$3.22$3.43103,950——
1992-03-26$3.14$3.3430,600——
1992-03-25$3.14$3.34129,600——
1992-03-24$3.08$3.28270,000——
1992-03-23$3.06$3.2549,050——
1992-03-20$3.03$3.225,400——
1992-03-19$3.03$3.22126,000——
1992-03-18$3.00$3.19104,400——
1992-03-17$2.89$3.0796,300——
1992-03-16$2.86$3.04113,400——
1992-03-13$2.83$3.0176,050——
1992-03-12$2.81$2.9829,250——
1992-03-11$2.81$2.9822,050——
1992-03-10$2.78$2.955,850——
1992-03-09$2.78$2.9573,800——
1992-03-06$2.78$2.94182,700——
1992-03-05$2.83$3.0058,500——
1992-03-04$2.83$3.0041,850——
1992-03-03$2.83$3.00128,700——
1992-03-02$2.78$2.9484,150——
1992-02-28$2.69$2.8585,500——
1992-02-27$2.72$2.8889,550——
1992-02-26$2.69$2.85136,800——
1992-02-25$2.58$2.7353,100——
1992-02-24$2.64$2.7936,000——
1992-02-21$2.67$2.8222,050——
1992-02-20$2.67$2.8236,000——
1992-02-19$2.72$2.8840,050——
1992-02-18$2.75$2.9128,350——
1992-02-14$2.78$2.9421,600——
1992-02-13$2.81$2.9799,900——
1992-02-12$2.75$2.9120,700——
1992-02-11$2.75$2.9160,300——
1992-02-10$2.78$2.94142,650——
1992-02-07$2.78$2.9454,450——
1992-02-06$2.86$3.0381,450——
1992-02-05$2.81$2.9736,450——
1992-02-04$2.78$2.9470,200——
1992-02-03$2.78$2.9456,700——
1992-01-31$2.72$2.8881,900——
1992-01-30$2.75$2.9160,750——
1992-01-29$2.72$2.8868,400——
1992-01-28$2.72$2.88139,050——
1992-01-27$2.72$2.8814,850——
1992-01-24$2.72$2.8836,000——
1992-01-23$2.64$2.7969,750——
1992-01-22$2.64$2.7977,850——
1992-01-21$2.72$2.88528,750——
1992-01-20$2.56$2.7049,950——
1992-01-17$2.53$2.6791,350——
1992-01-16$2.50$2.65217,350——
1992-01-15$2.39$2.53189,900——
1992-01-14$2.39$2.5398,550——
1992-01-13$2.28$2.4166,150——
1992-01-10$2.33$2.4768,850——
1992-01-09$2.42$2.56200,700——
1992-01-08$2.22$2.35114,750——
1992-01-07$2.25$2.38186,750——
1992-01-06$2.22$2.3546,350——
1992-01-03$2.31$2.44128,700——
1992-01-02$2.33$2.4756,250——