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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$16.70$38.42228,200——
2020-12-30$16.48$37.91148,400——
2020-12-29$16.57$38.12394,300——
2020-12-28$16.52$38.00431,900——
2020-12-24$16.04$36.90184,600——
2020-12-23$16.31$37.52502,800——
2020-12-22$15.47$35.59567,900——
2020-12-21$15.25$35.08891,300——
2020-12-18$20.45$33.312,347,600——
2020-12-17$19.51$31.78613,700——
2020-12-16$19.80$32.25559,100——
2020-12-15$19.70$32.09424,400——
2020-12-14$19.55$31.85880,900——
2020-12-11$20.81$33.90597,000——
2020-12-10$22.03$35.89635,800——
2020-12-09$23.08$37.40438,500——
2020-12-08$23.26$37.69419,900——
2020-12-07$22.61$36.64605,500——
2020-12-04$22.53$36.51497,300——
2020-12-03$21.40$34.68621,700——
2020-12-02$21.55$34.921,920,000——
2020-12-01$16.60$26.90138,500——
2020-11-30$15.81$25.62279,500——
2020-11-27$16.32$26.4540,400——
2020-11-25$16.54$26.8079,000——
2020-11-24$17.18$27.84104,500——
2020-11-23$16.08$26.0681,000——
2020-11-20$15.81$25.6285,100——
2020-11-19$15.90$25.77113,500——
2020-11-18$15.58$25.25122,900——
2020-11-17$15.94$25.83117,700——
2020-11-16$16.00$25.9393,100——
2020-11-13$15.67$25.3972,700——
2020-11-12$15.32$24.83117,000——
2020-11-11$15.98$25.8968,200——
2020-11-10$16.26$26.35109,900——
2020-11-09$15.32$24.83146,400——
2020-11-06$14.54$23.5658,800——
2020-11-05$14.99$24.2953,600——
2020-11-04$14.57$23.6148,400——
2020-11-03$15.34$24.8677,900——
2020-11-02$14.95$24.2373,100——
2020-10-30$14.58$23.6368,900——
2020-10-29$14.74$23.8956,200——
2020-10-28$14.37$23.2995,200——
2020-10-27$15.11$24.4828,700——
2020-10-26$15.26$24.7330,400——
2020-10-23$15.62$25.3149,500——
2020-10-22$15.65$25.3671,500——
2020-10-21$15.38$24.9250,000——
2020-10-20$15.36$24.8948,000——
2020-10-19$15.53$25.1736,200——
2020-10-16$15.90$25.7763,500——
2020-10-15$15.76$25.5458,200——
2020-10-14$15.55$25.2030,800——
2020-10-13$15.56$25.2147,100——
2020-10-12$15.85$25.6851,600——
2020-10-09$15.81$25.6272,300——
2020-10-08$15.87$25.7271,000——
2020-10-07$15.84$25.67119,900——
2020-10-06$15.69$25.4299,200——
2020-10-05$15.89$25.7592,700——
2020-10-02$15.40$24.9570,000——
2020-10-01$15.05$24.39165,100——
2020-09-30$14.87$24.10157,600——
2020-09-29$15.00$24.31102,300——
2020-09-28$15.07$24.42244,100——
2020-09-25$14.61$23.6759,300——
2020-09-24$14.78$23.9591,400——
2020-09-23$14.52$23.5395,800——
2020-09-22$15.10$24.47113,200——
2020-09-21$14.96$24.24130,100——
2020-09-18$15.97$25.88278,400——
2020-09-17$16.24$26.32108,200——
2020-09-16$16.12$25.93112,400——
2020-09-15$15.93$25.6242,700——
2020-09-14$16.39$26.3658,300——
2020-09-11$16.28$26.1870,400——
2020-09-10$16.08$25.8694,400——
2020-09-09$16.94$27.2588,700——
2020-09-08$16.96$27.2883,800——
2020-09-04$17.50$28.15105,000——
2020-09-03$17.25$27.7493,300——
2020-09-02$17.48$28.1152,300——
2020-09-01$17.38$27.9553,900——
2020-08-31$16.93$27.23103,900——
2020-08-28$17.43$28.0360,400——
2020-08-27$17.30$27.8378,300——
2020-08-26$17.34$27.8976,700——
2020-08-25$17.96$28.8987,800——
2020-08-24$18.02$28.9878,800——
2020-08-21$17.73$28.5291,500——
2020-08-20$17.92$28.8267,800——
2020-08-19$17.96$28.8970,700——
2020-08-18$18.05$29.0369,900——
2020-08-17$18.10$29.1160,500——
2020-08-14$18.35$29.5182,900——
2020-08-13$18.70$30.0883,800——
2020-08-12$18.81$30.25101,100——
2020-08-11$18.85$30.32168,600——
2020-08-10$18.73$30.13156,100——
2020-08-07$18.35$29.51114,300——
2020-08-06$18.03$29.00152,700——
2020-08-05$16.69$26.8468,500——
2020-08-04$16.27$26.1776,300——
2020-08-03$16.16$25.9970,500——
2020-07-31$15.88$25.54187,700——
2020-07-30$15.92$25.6193,200——
2020-07-29$16.39$26.3687,200——
2020-07-28$16.10$25.90115,600——
2020-07-27$16.23$26.1068,500——
2020-07-24$15.74$25.32163,200——
2020-07-23$15.80$25.41127,400——
2020-07-22$15.56$25.0381,300——
2020-07-21$15.63$25.1470,600——
2020-07-20$15.38$24.7439,000——
2020-07-17$15.65$25.1783,800——
2020-07-16$15.60$25.09105,700——
2020-07-15$15.55$25.01124,200——
2020-07-14$15.11$24.3093,900——
2020-07-13$14.87$23.92133,300——
2020-07-10$14.84$23.8789,700——
2020-07-09$14.80$23.80166,600——
2020-07-08$15.13$24.33156,400——
2020-07-07$15.19$24.43174,100——
2020-07-06$15.43$24.8293,400——
2020-07-02$15.08$24.2571,700——
2020-07-01$14.88$23.9396,900——
2020-06-30$15.40$24.7786,300——
2020-06-29$15.15$24.37105,400——
2020-06-26$14.66$23.58244,700——
2020-06-25$15.09$24.27148,800——
2020-06-24$15.13$24.33184,000——
2020-06-23$15.52$24.96250,400——
2020-06-22$15.68$25.22125,400——
2020-06-19$15.40$24.77334,400——
2020-06-18$15.33$24.66113,600——
2020-06-17$15.68$25.03153,000——
2020-06-16$16.31$26.03116,800——
2020-06-15$15.63$24.95114,300——
2020-06-12$15.36$24.52125,400——
2020-06-11$15.34$24.48129,900——
2020-06-10$16.45$26.26136,000——
2020-06-09$17.16$27.39101,900——
2020-06-08$17.88$28.54245,200——
2020-06-05$17.61$28.11165,700——
2020-06-04$16.76$26.75111,700——
2020-06-03$16.24$25.92143,000——
2020-06-02$15.79$25.20124,500——
2020-06-01$15.95$25.46229,300——
2020-05-29$15.31$24.44121,900——
2020-05-28$15.79$25.20117,300——
2020-05-27$15.83$25.27180,000——
2020-05-26$15.13$24.15158,700——
2020-05-22$14.77$23.5779,100——
2020-05-21$14.73$23.5174,400——
2020-05-20$14.88$23.75117,400——
2020-05-19$14.15$22.5880,700——
2020-05-18$15.11$24.12173,900——
2020-05-15$13.83$22.07214,700——
2020-05-14$13.38$21.36133,800——
2020-05-13$13.62$21.74128,600——
2020-05-12$13.98$22.31141,100——
2020-05-11$15.20$24.26117,100——
2020-05-08$16.08$25.6688,700——
2020-05-07$14.76$23.5695,100——
2020-05-06$14.90$23.7895,300——
2020-05-05$15.97$25.49105,200——
2020-05-04$16.47$26.29131,900——
2020-05-01$16.23$25.90121,800——
2020-04-30$16.48$26.30127,500——
2020-04-29$17.20$27.45137,700——
2020-04-28$15.97$25.4970,000——
2020-04-27$15.73$25.1157,600——
2020-04-24$15.48$24.7179,700——
2020-04-23$15.42$24.6194,600——
2020-04-22$15.42$24.6186,900——
2020-04-21$15.15$24.1870,300——
2020-04-20$15.43$24.63101,700——
2020-04-17$16.39$26.1692,200——
2020-04-16$15.81$25.23130,800——
2020-04-15$15.45$24.66139,100——
2020-04-14$16.13$25.74215,800——
2020-04-13$15.93$25.43127,200——
2020-04-09$15.22$24.29143,700——
2020-04-08$14.77$23.57102,200——
2020-04-07$14.25$22.74108,700——
2020-04-06$15.02$23.97173,900——
2020-04-03$14.24$22.73100,400——
2020-04-02$15.12$24.1379,100——
2020-04-01$15.26$24.36129,000——
2020-03-31$15.63$24.95211,400——
2020-03-30$15.73$25.11110,500——
2020-03-27$14.62$23.3386,900——
2020-03-26$15.27$24.37123,000——
2020-03-25$13.94$22.25245,500——
2020-03-24$14.15$22.58200,100——
2020-03-23$13.51$21.56102,900——
2020-03-20$13.33$21.28170,400——
2020-03-19$14.69$23.45134,400——
2020-03-18$14.41$23.00134,000——
2020-03-17$16.54$26.40240,300——
2020-03-16$12.60$20.11218,400——
2020-03-13$13.00$20.75211,700——
2020-03-12$11.32$18.07125,500——
2020-03-11$13.88$21.96117,200——
2020-03-10$14.56$23.04118,200——
2020-03-09$14.01$22.17121,500——
2020-03-06$16.26$25.73119,400——
2020-03-05$16.71$26.44136,100——
2020-03-04$17.57$27.80114,500——
2020-03-03$17.09$27.04104,300——
2020-03-02$17.11$27.0768,500——
2020-02-28$17.06$26.99153,200——
2020-02-27$17.02$26.93131,700——
2020-02-26$17.97$28.4367,600——
2020-02-25$18.26$28.8993,400——
2020-02-24$19.47$30.8190,100——
2020-02-21$20.00$31.6543,500——
2020-02-20$20.42$32.3199,900——
2020-02-19$20.24$32.0349,300——
2020-02-18$20.33$32.1736,100——
2020-02-14$20.57$32.5548,100——
2020-02-13$20.80$32.9153,500——
2020-02-12$20.97$33.1883,000——
2020-02-11$21.08$33.3553,300——
2020-02-10$20.62$32.6355,100——
2020-02-07$20.68$32.7278,900——
2020-02-06$20.87$33.0272,500——
2020-02-05$21.19$33.5373,600——
2020-02-04$20.37$32.2383,800——
2020-02-03$20.21$31.98107,200——
2020-01-31$20.35$32.2099,800——
2020-01-30$20.73$32.8066,100——
2020-01-29$20.83$32.9664,700——
2020-01-28$21.03$33.2844,100——
2020-01-27$21.09$33.3751,200——
2020-01-24$21.57$34.13106,900——
2020-01-23$21.78$34.4697,400——
2020-01-22$21.50$34.0270,200——
2020-01-21$21.61$34.1964,100——
2020-01-17$22.32$35.3264,800——
2020-01-16$22.10$34.9755,400——
2020-01-15$21.70$34.3456,100——
2020-01-14$21.65$34.2699,400——
2020-01-13$21.40$33.8672,300——
2020-01-10$21.17$33.5081,800——
2020-01-09$21.37$33.81103,400——
2020-01-08$21.54$34.0877,400——
2020-01-07$21.77$34.4570,200——
2020-01-06$21.95$34.7366,000——
2020-01-03$21.94$34.72103,100——
2020-01-02$22.30$35.28101,700——