Tredegar Stock Price History
NYSE: TGIndustrialsMetal FabricationsUSD
7.03-0.10 (-1.40%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TG price history at a glance
The price history for Tredegar (TG) on this page begins on July 3, 1989, when the stock closed at $3.00; it most recently closed at $7.03 on October 5, 2026. The highest price in this record is $32.94, reached on April 12, 1999; the latest close is 78.7% below that peak. Across the 36 complete calendar years in the table, TG finished higher in 18 and lower in 18. Its best year was 1995 (+85.6%) and its worst was 1990 (-54.3%).
Over roughly 37 years the share price changed +134.3%, a 2.3% compound annual price return (excluding dividends). In the last 12 months alone, TG has lost 9.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1989
- $32.94
- Date of high
- Apr 12, 1999
- Low since 1989
- $1.42
- Date of low
- Jan 14, 1991
- 52-week high
- $10.53
- 52-week low
- $6.25
- Last close
- $7.03
TG returns
1 week
0.00%
1 month
-9.06%
3 months
-4.87%
6 months
-20.48%
Year to date
-2.09%
1 year
-9.06%
3 years
+35.19%
5 years
-44.51%
TG price return, excluding dividends.
TG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.03 | -4.48% |
| 2025 | 7.36 | -6.48% |
| 2024 | 7.87 | +45.47% |
| 2023 | 5.41 | -47.06% |
| 2022 | 10.22 | -13.54% |
| 2021 | 11.82 | -29.22% |
| 2020 | 16.70 | -23.88% |
| 2019 | 21.94 | +33.37% |
| 2018 | 16.45 | -14.32% |
| 2017 | 19.20 | -20.00% |
| 2016 | 24.00 | +76.21% |
| 2015 | 13.62 | -38.15% |
| 2014 | 22.02 | -22.52% |
| 2013 | 28.42 | +32.56% |
| 2012 | 21.44 | -3.51% |
| 2011 | 22.22 | +14.65% |
| 2010 | 19.38 | +22.50% |
| 2009 | 15.82 | -12.01% |
| 2008 | 17.98 | +27.25% |
| 2007 | 14.13 | -37.51% |
| 2006 | 22.61 | +75.41% |
| 2005 | 12.89 | -36.22% |
| 2004 | 20.21 | +27.51% |
| 2003 | 15.85 | +9.24% |
| 2002 | 14.51 | -24.43% |
| 2001 | 19.20 | +10.11% |
| 2000 | 17.44 | -15.71% |
| 1999 | 20.69 | -8.06% |
| 1998 | 22.50 | +4.55% |
| 1997 | 21.52 | +62.42% |
| 1996 | 13.25 | +84.88% |
| 1995 | 7.17 | +85.61% |
| 1994 | 3.86 | +15.83% |
| 1993 | 3.33 | -3.23% |
| 1992 | 3.44 | +49.39% |
| 1991 | 2.31 | +43.11% |
| 1990 | 1.61 | -54.33% |
| 1989* | 3.53 | +17.59% |
* Partial year: the record begins after the start of 1989; return measured from the first available close.
2026 return is year to date.
TG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.15 | 7.31 | 7.02 | 7.03 | -1.40% | |
| 7.08 | 7.17 | 7.07 | 7.13 | -0.42% | |
| 7.00 | 7.17 | 6.96 | 7.16 | +1.85% | |
| 7.05 | 7.10 | 7.01 | 7.03 | +0.43% | |
| 7.03 | 7.11 | 6.98 | 7.00 | -0.43% | |
| 7.05 | 7.06 | 6.96 | 7.03 | +1.15% | |
| 6.81 | 6.95 | 6.76 | 6.95 | +1.02% | |
| 7.07 | 7.09 | 6.86 | 6.88 | -2.27% | |
| 7.01 | 7.05 | 6.95 | 7.04 | +0.14% | |
| 6.98 | 7.06 | 6.91 | 7.03 | -0.28% | |
| 7.09 | 7.16 | 7.01 | 7.05 | 0.00% | |
| 7.01 | 7.06 | 6.87 | 7.05 | +0.57% | |
| 7.11 | 7.11 | 6.96 | 7.01 | -1.82% | |
| 7.09 | 7.15 | 6.96 | 7.14 | +1.85% | |
| 6.94 | 7.06 | 6.86 | 7.01 | +1.89% | |
| 6.82 | 6.90 | 6.73 | 6.88 | +0.73% | |
| 6.96 | 7.03 | 6.82 | 6.83 | -0.87% | |
| 6.93 | 7.01 | 6.80 | 6.89 | +0.29% | |
| 6.68 | 6.87 | 6.65 | 6.87 | +2.23% | |
| 7.08 | 7.08 | 6.42 | 6.72 | -6.15% | |
| 7.48 | 7.49 | 7.13 | 7.16 | -3.24% | |
| 7.62 | 7.62 | 7.32 | 7.40 | -4.27% | |
| 7.67 | 7.78 | 7.65 | 7.73 | +0.26% | |
| 7.72 | 7.86 | 7.69 | 7.71 | -0.64% | |
| 7.63 | 7.81 | 7.63 | 7.76 | +1.31% | |
| 7.78 | 7.79 | 7.58 | 7.66 | 0.00% | |
| 7.78 | 7.87 | 7.64 | 7.66 | -0.65% | |
| 7.62 | 7.77 | 7.47 | 7.71 | +0.26% | |
| 7.74 | 7.80 | 7.64 | 7.69 | -1.41% | |
| 7.68 | 7.87 | 7.67 | 7.80 | +1.83% | |
| 7.69 | 7.90 | 7.64 | 7.66 | -1.54% | |
| 7.89 | 7.92 | 7.67 | 7.78 | -1.89% | |
| 8.00 | 8.00 | 7.90 | 7.93 | -0.50% | |
| 7.97 | 7.99 | 7.84 | 7.97 | 0.00% | |
| 7.93 | 8.04 | 7.84 | 7.97 | +1.40% | |
| 7.69 | 7.89 | 7.60 | 7.86 | +0.77% | |
| 8.14 | 8.22 | 7.67 | 7.80 | -2.50% | |
| 7.97 | 8.04 | 7.83 | 8.00 | +0.25% | |
| 7.90 | 8.07 | 7.88 | 7.98 | +0.63% | |
| 7.98 | 8.00 | 7.86 | 7.93 | -0.63% | |
| 8.00 | 8.04 | 7.85 | 7.98 | -1.24% | |
| 7.95 | 8.21 | 7.83 | 8.08 | +2.28% | |
| 8.30 | 8.39 | 7.86 | 7.90 | -5.73% | |
| 8.80 | 8.83 | 8.05 | 8.38 | -5.74% | |
| 7.92 | 9.24 | 7.92 | 8.89 | +14.71% | |
| 7.77 | 7.82 | 7.63 | 7.75 | -0.26% | |
| 7.75 | 7.78 | 7.61 | 7.77 | +1.30% | |
| 7.70 | 7.73 | 7.63 | 7.67 | +0.26% | |
| 7.64 | 7.65 | 7.55 | 7.65 | +0.79% | |
| 7.50 | 7.62 | 7.29 | 7.59 | +0.93% | |
| 7.59 | 7.59 | 7.39 | 7.52 | +0.80% | |
| 7.60 | 7.60 | 7.29 | 7.46 | -1.06% | |
| 7.43 | 7.69 | 7.36 | 7.54 | +1.34% | |
| 7.70 | 7.72 | 7.23 | 7.44 | -3.12% | |
| 7.75 | 7.75 | 7.61 | 7.68 | -0.78% | |
| 7.62 | 7.75 | 7.48 | 7.74 | 0.00% | |
| 7.72 | 7.99 | 7.62 | 7.74 | +0.26% | |
| 7.54 | 7.78 | 7.54 | 7.72 | +2.25% | |
| 7.55 | 7.58 | 7.42 | 7.55 | +0.40% | |
| 7.60 | 7.67 | 7.50 | 7.52 | -1.96% | |
| 7.42 | 7.70 | 7.41 | 7.67 | +2.40% | |
| 7.43 | 7.52 | 7.41 | 7.49 | +1.49% | |
| 7.52 | 7.59 | 7.33 | 7.38 | -0.54% | |
| 7.42 | 7.53 | 7.33 | 7.42 | +0.41% | |
| 7.30 | 7.40 | 7.26 | 7.39 | +1.65% | |
| 7.40 | 7.40 | 7.22 | 7.27 | -0.82% | |
| 7.33 | 7.39 | 7.26 | 7.33 | -1.48% | |
| 7.81 | 7.81 | 7.35 | 7.44 | -4.25% | |
| 7.76 | 7.85 | 7.56 | 7.77 | +0.39% | |
| 7.87 | 7.91 | 7.66 | 7.74 | -0.39% | |
| 7.88 | 7.95 | 7.71 | 7.77 | -2.39% | |
| 7.90 | 8.02 | 7.84 | 7.96 | +0.89% | |
| 8.20 | 8.29 | 7.82 | 7.89 | -5.51% | |
| 8.02 | 8.39 | 8.00 | 8.35 | +3.47% | |
| 8.20 | 8.20 | 8.01 | 8.07 | -0.74% | |
| 8.00 | 8.16 | 7.96 | 8.13 | +1.37% | |
| 7.87 | 8.07 | 7.81 | 8.02 | +0.50% | |
| 7.78 | 8.01 | 7.74 | 7.98 | +2.57% | |
| 7.80 | 7.88 | 7.66 | 7.78 | +0.13% | |
| 7.73 | 7.85 | 7.63 | 7.77 | +0.52% | |
| 8.02 | 8.08 | 7.66 | 7.73 | -2.89% | |
| 8.22 | 8.38 | 7.96 | 7.96 | -2.81% | |
| 8.00 | 8.25 | 8.00 | 8.19 | +2.37% | |
| 7.96 | 8.04 | 7.90 | 8.00 | +1.39% | |
| 7.94 | 8.14 | 7.84 | 7.89 | -1.38% | |
| 7.92 | 8.00 | 7.79 | 8.00 | +0.63% | |
| 7.72 | 7.99 | 7.65 | 7.95 | +3.11% | |
| 7.84 | 7.89 | 7.65 | 7.71 | -2.90% | |
| 7.83 | 8.00 | 7.72 | 7.94 | +2.19% | |
| 7.86 | 7.86 | 7.69 | 7.77 | -2.75% | |
| 7.71 | 8.00 | 7.71 | 7.99 | +3.10% | |
| 7.72 | 7.77 | 7.49 | 7.75 | -0.77% | |
| 8.00 | 8.00 | 7.77 | 7.81 | -1.88% | |
| 7.90 | 8.09 | 7.79 | 7.96 | -0.50% | |
| 8.08 | 8.08 | 7.83 | 8.00 | 0.00% | |
| 7.84 | 8.03 | 7.84 | 8.00 | +2.30% | |
| 8.00 | 8.00 | 7.67 | 7.82 | -2.01% | |
| 7.55 | 8.00 | 7.41 | 7.98 | +4.18% | |
| 7.31 | 7.69 | 7.25 | 7.66 | +5.36% | |
| 7.29 | 7.33 | 7.10 | 7.27 | -2.42% | |
| 7.95 | 7.96 | 7.44 | 7.45 | -6.52% | |
| 8.13 | 8.19 | 7.92 | 7.97 | -2.21% | |
| 8.24 | 8.40 | 8.00 | 8.15 | -0.61% | |
| 8.30 | 8.39 | 8.13 | 8.20 | -2.50% | |
| 9.30 | 9.30 | 8.31 | 8.41 | -10.15% | |
| 10.18 | 10.49 | 9.35 | 9.36 | -9.57% | |
| 10.27 | 10.53 | 9.41 | 10.35 | +1.47% | |
| 10.22 | 10.34 | 9.80 | 10.20 | +1.09% | |
| 9.98 | 10.27 | 9.71 | 10.09 | +3.28% | |
| 9.59 | 9.93 | 9.55 | 9.77 | +2.73% | |
| 9.94 | 10.12 | 9.49 | 9.51 | -4.90% | |
| 9.65 | 10.02 | 9.49 | 10.00 | +4.17% | |
| 9.32 | 9.67 | 9.22 | 9.60 | +1.80% | |
| 9.56 | 9.68 | 9.31 | 9.43 | -1.77% | |
| 9.55 | 9.70 | 9.42 | 9.60 | +1.05% | |
| 9.52 | 9.97 | 9.19 | 9.50 | +0.85% | |
| 9.15 | 9.50 | 9.11 | 9.42 | +2.39% | |
| 9.27 | 9.38 | 9.14 | 9.20 | -0.33% | |
| 8.98 | 9.24 | 8.96 | 9.23 | +3.48% | |
| 9.11 | 9.20 | 8.90 | 8.92 | -2.30% | |
| 8.92 | 9.22 | 8.91 | 9.13 | +1.67% | |
| 8.73 | 9.00 | 8.68 | 8.98 | +3.34% | |
| 8.72 | 8.80 | 8.63 | 8.69 | -0.91% | |
| 8.78 | 8.84 | 8.58 | 8.77 | -0.57% | |
| 8.88 | 8.88 | 8.73 | 8.82 | -0.45% | |
| 8.78 | 8.92 | 8.74 | 8.86 | +0.23% | |
| 8.78 | 8.86 | 8.65 | 8.84 | +1.61% | |
| 8.62 | 8.82 | 8.52 | 8.70 | +0.81% | |
| 8.66 | 8.79 | 8.50 | 8.63 | +2.98% | |
| 8.10 | 8.43 | 8.10 | 8.38 | +2.32% | |
| 8.15 | 8.25 | 7.97 | 8.19 | +0.74% | |
| 8.15 | 8.25 | 8.00 | 8.13 | -0.97% | |
| 8.04 | 8.32 | 8.04 | 8.21 | +3.27% | |
| 7.91 | 7.95 | 7.70 | 7.95 | +3.11% | |
| 7.69 | 7.75 | 7.57 | 7.71 | +2.25% | |
| 7.42 | 7.60 | 7.42 | 7.54 | -0.13% | |
| 7.53 | 7.79 | 7.50 | 7.55 | -1.95% | |
| 7.88 | 7.88 | 7.58 | 7.70 | 0.00% | |
| 7.54 | 7.76 | 7.45 | 7.70 | +0.92% | |
| 7.52 | 7.74 | 7.37 | 7.63 | +4.81% | |
| 7.51 | 7.53 | 7.08 | 7.28 | -2.67% | |
| 7.74 | 7.74 | 7.45 | 7.48 | -5.56% | |
| 8.09 | 8.09 | 7.84 | 7.92 | -2.10% | |
| 8.25 | 8.34 | 8.03 | 8.09 | -0.49% | |
| 7.87 | 8.15 | 7.78 | 8.13 | +4.23% | |
| 7.80 | 7.99 | 7.62 | 7.80 | -0.76% | |
| 7.61 | 7.86 | 7.60 | 7.86 | +1.55% | |
| 8.56 | 8.66 | 7.71 | 7.74 | -7.97% | |
| 8.15 | 8.54 | 8.15 | 8.41 | +2.31% | |
| 8.63 | 8.63 | 8.15 | 8.22 | -6.59% | |
| 8.91 | 8.95 | 8.70 | 8.80 | -2.87% | |
| 9.29 | 9.46 | 8.99 | 9.06 | -3.31% | |
| 9.39 | 9.54 | 9.21 | 9.37 | +0.75% | |
| 9.23 | 9.45 | 8.97 | 9.30 | -2.62% | |
| 9.18 | 9.66 | 9.09 | 9.55 | +4.03% | |
| 8.93 | 9.23 | 8.84 | 9.18 | +1.77% | |
| 9.00 | 9.05 | 8.85 | 9.02 | 0.00% | |
| 8.92 | 9.11 | 8.79 | 9.02 | +2.27% | |
| 8.75 | 8.93 | 8.73 | 8.82 | +0.46% | |
| 8.79 | 8.85 | 8.66 | 8.78 | -0.23% | |
| 8.67 | 8.84 | 8.62 | 8.80 | +0.57% | |
| 8.63 | 8.81 | 8.50 | 8.75 | +0.46% | |
| 8.82 | 9.00 | 8.71 | 8.71 | -0.34% | |
| 8.65 | 8.80 | 8.40 | 8.74 | +0.58% | |
| 8.89 | 8.90 | 8.66 | 8.69 | -3.77% | |
| 9.06 | 9.20 | 8.88 | 9.03 | -0.11% | |
| 9.15 | 9.24 | 8.81 | 9.04 | -0.11% | |
| 9.11 | 9.30 | 8.99 | 9.05 | -0.22% | |
| 9.35 | 9.38 | 9.04 | 9.07 | -2.05% | |
| 9.02 | 9.35 | 9.02 | 9.26 | +3.70% | |
| 9.18 | 9.35 | 8.91 | 8.93 | -4.08% | |
| 9.14 | 9.33 | 8.97 | 9.31 | +3.67% | |
| 8.93 | 9.20 | 8.74 | 8.98 | +0.79% | |
| 8.62 | 8.98 | 8.46 | 8.91 | +4.21% | |
| 8.75 | 8.82 | 8.40 | 8.55 | -3.72% | |
| 8.63 | 8.88 | 8.49 | 8.88 | +4.10% | |
| 8.72 | 8.78 | 8.46 | 8.53 | -1.95% | |
| 8.70 | 8.81 | 8.63 | 8.70 | -0.34% | |
| 8.63 | 8.98 | 8.61 | 8.73 | +1.99% | |
| 8.55 | 8.63 | 8.38 | 8.56 | -0.35% | |
| 8.50 | 9.06 | 8.45 | 8.59 | +4.12% | |
| 8.00 | 8.26 | 7.93 | 8.25 | +4.70% | |
| 8.25 | 8.25 | 7.80 | 7.88 | -5.06% | |
| 8.04 | 8.82 | 8.04 | 8.30 | +2.34% | |
| 7.85 | 8.17 | 7.74 | 8.11 | +3.31% | |
| 7.62 | 7.92 | 7.57 | 7.85 | +3.29% | |
| 7.70 | 7.70 | 7.59 | 7.60 | -1.43% | |
| 7.51 | 7.82 | 7.51 | 7.71 | +2.66% | |
| 7.49 | 7.61 | 7.39 | 7.51 | +0.13% | |
| 7.28 | 7.52 | 7.28 | 7.50 | +1.76% | |
| 7.51 | 7.51 | 7.33 | 7.37 | -2.51% | |
| 7.49 | 7.56 | 7.41 | 7.56 | +0.67% | |
| 7.36 | 7.55 | 7.26 | 7.51 | +2.04% | |
| 7.20 | 7.55 | 7.18 | 7.36 | +2.51% | |
| 7.34 | 7.34 | 7.10 | 7.18 | -2.45% | |
| 7.50 | 7.61 | 7.34 | 7.36 | -1.08% | |
| 7.37 | 7.47 | 7.31 | 7.44 | +0.27% | |
| 7.45 | 7.45 | 7.33 | 7.42 | 0.00% | |
| 7.59 | 7.59 | 7.40 | 7.42 | -1.72% | |
| 7.55 | 7.65 | 7.48 | 7.55 | 0.00% | |
| 7.53 | 7.61 | 7.49 | 7.55 | +0.27% | |
| 7.58 | 7.58 | 7.39 | 7.53 | -0.66% | |
| 7.63 | 7.63 | 7.47 | 7.58 | -0.26% | |
| 7.47 | 7.62 | 7.42 | 7.60 | +1.47% | |
| 7.76 | 7.84 | 7.45 | 7.49 | -3.23% | |
| 7.68 | 7.90 | 7.63 | 7.74 | +2.38% | |
| 7.73 | 7.73 | 7.49 | 7.56 | -1.05% | |
| 7.72 | 7.90 | 7.60 | 7.64 | -0.52% | |
| 7.60 | 7.83 | 7.49 | 7.68 | +0.92% | |
| 7.65 | 7.68 | 7.48 | 7.61 | +0.13% | |
| 7.61 | 7.74 | 7.60 | 7.60 | +0.66% | |
| 7.80 | 7.90 | 7.50 | 7.55 | -3.21% | |
| 8.15 | 8.15 | 7.80 | 7.80 | -4.41% | |
| 7.94 | 8.17 | 7.85 | 8.16 | +3.82% | |
| 8.01 | 8.01 | 7.80 | 7.86 | -0.88% | |
| 7.82 | 8.03 | 7.73 | 7.93 | +1.67% | |
| 7.86 | 7.86 | 7.74 | 7.80 | +0.39% | |
| 7.84 | 7.87 | 7.73 | 7.77 | -1.65% | |
| 7.83 | 7.99 | 7.82 | 7.90 | +1.94% | |
| 7.81 | 7.86 | 7.68 | 7.75 | -1.15% | |
| 7.84 | 7.94 | 7.45 | 7.84 | 0.00% | |
| 8.19 | 8.26 | 7.82 | 7.84 | -2.00% | |
| 8.05 | 8.11 | 7.91 | 8.00 | -1.23% | |
| 8.37 | 8.52 | 8.07 | 8.10 | -3.57% | |
| 8.53 | 8.65 | 8.36 | 8.40 | -1.29% | |
| 8.34 | 8.55 | 8.34 | 8.51 | +0.95% | |
| 8.39 | 8.50 | 8.30 | 8.43 | +0.60% | |
| 8.19 | 8.50 | 8.13 | 8.38 | +2.70% | |
| 8.18 | 8.28 | 7.95 | 8.16 | -0.24% | |
| 7.05 | 8.23 | 7.05 | 8.18 | +19.07% | |
| 6.80 | 7.07 | 6.80 | 6.87 | +9.22% | |
| 6.39 | 6.41 | 6.29 | 6.29 | -2.33% | |
| 6.47 | 6.55 | 6.25 | 6.44 | +1.10% | |
| 6.42 | 6.57 | 6.30 | 6.37 | -3.04% | |
| 6.84 | 6.85 | 6.56 | 6.57 | -4.92% | |
| 6.84 | 6.98 | 6.74 | 6.91 | +2.07% | |
| 7.07 | 7.13 | 6.66 | 6.77 | -4.78% | |
| 7.41 | 7.42 | 7.03 | 7.11 | -3.53% | |
| 7.36 | 7.53 | 7.33 | 7.37 | -0.27% | |
| 7.53 | 7.64 | 7.38 | 7.39 | -1.20% | |
| 7.35 | 7.50 | 7.28 | 7.48 | +2.19% | |
| 7.22 | 7.37 | 7.17 | 7.32 | +2.23% | |
| 7.53 | 7.53 | 7.04 | 7.16 | -5.04% | |
| 7.46 | 7.54 | 7.40 | 7.54 | +0.94% | |
| 7.32 | 7.53 | 7.13 | 7.47 | +2.19% | |
| 7.37 | 7.49 | 7.27 | 7.31 | -0.95% | |
| 7.58 | 7.62 | 7.33 | 7.38 | -2.64% | |
| 7.74 | 7.77 | 7.44 | 7.58 | -1.04% | |
| 7.53 | 7.71 | 7.53 | 7.66 | -0.26% | |
| 7.67 | 7.78 | 7.56 | 7.68 | +1.45% | |
| 7.74 | 7.77 | 7.50 | 7.57 | -2.07% | |
| 7.86 | 7.86 | 7.70 | 7.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TG chart for longer ranges.