NYSE · TG · stock
Tredegar Corp. (TG) stock price history
Every NYSE trading session of Tredegar Corp. from Jul 5, 1989 to Sep 28, 2026: 9,377 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TG adjusted close, 1989 to 2026
- $16.34
- All time high, 2021
- $10.53
- 52 week high, $6.25 low
- 9,377
- Daily sessions since 1989
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1989 to 2026 series and minute bars.
TG key facts
- Tredegar Corp. (TG) closed at $7.03 on Sep 28, 2026 on NYSE.
- TG's all time high close is $16.34, set on Mar 10, 2021; its all time low close is $0.5665 on Jan 15, 1991.
- TG's 52 week range is $6.25 to $10.53.
- TG returned -12.1% over the year to Sep 28, 2026 and -38.7% over five years.
- Over ten years TG returned -34%, -4.0% a year compounded.
- TG's deepest drawdown was -75.5% from Mar 10, 2021 to Mar 14, 2024.
- DataCedar holds 9,377 daily sessions of TG history from Jul 5, 1989 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TG price chart, 1989 to 2026
TG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.9% |
| 3 months | -15.8% |
| 6 months | -6.8% |
| Year to date | -4.5% |
| 1 year | -12.1% |
| 3 years | +34.9% |
| 5 years | -38.7% |
| 10 years | -33.5% |
| Since Jul 5, 1989 | +448.5% |
| Compound annual growth, 37.2 years | +4.7% |
TG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $16.34 on Mar 10, 2021
- All time low close
- $0.5665 on Jan 15, 1991
- 52 week high
- $10.53 on May 8, 2026
- 52 week low
- $6.25 on Nov 5, 2025
- Deepest drawdown
- -75.5% from Mar 10, 2021 to Mar 14, 2024, not yet recovered
- Best single session
- +31.3% on Mar 17, 2020
- Worst single session
- -20.3% on Nov 11, 2024
- Volatility, 1 year annualised
- 47.1%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1989
- 5.5×
- Best calendar year
- 1996, +88%
- Worst calendar year
- 1990, -52%
TG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1989 starts on Jul 5, 1989; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $7.20 | $10.53 | $6.42 | $7.03 | -2.1% | 31.4M | 185 |
| 2025 | $7.69 | $9.43 | $6.25 | $7.18 | -6.5% | 26.2M | 250 |
| 2024 | $5.45 | $9.22 | $3.98 | $7.68 | +42.0% | 30.1M | 252 |
| 2023 | $9.94 | $12.08 | $4.35 | $5.41 | -45.2% | 57.2M | 250 |
| 2022 | $11.03 | $12.14 | $9.00 | $9.87 | -9.6% | 34.3M | 251 |
| 2021 | $15.14 | $16.50 | $9.78 | $10.91 | -26.7% | 40.4M | 252 |
| 2020 | $13.74 | $15.04 | $7.00 | $14.90 | +8.6% | 38.7M | 253 |
| 2019 | $9.33 | $14.41 | $9.03 | $13.71 | +44.4% | 23M | 252 |
| 2018 | $11.35 | $15.67 | $8.89 | $9.49 | -15.5% | 24.4M | 251 |
| 2017 | $13.93 | $14.35 | $8.47 | $11.24 | -18.0% | 18.4M | 251 |
| 2016 | $7.48 | $14.54 | $6.33 | $13.70 | +80.7% | 16.9M | 252 |
| 2015 | $12.25 | $13.22 | $6.86 | $7.58 | -37.9% | 20.3M | 252 |
| 2014 | $15.35 | $15.37 | $9.01 | $12.20 | -20.6% | 17.5M | 252 |
| 2013 | $11.05 | $16.88 | $11.05 | $15.38 | +42.7% | 21.5M | 252 |
| 2012 | $11.53 | $13.40 | $6.21 | $10.78 | -3.2% | 21.5M | 250 |
| 2011 | $9.72 | $11.60 | $6.85 | $11.13 | +15.8% | 21M | 252 |
| 2010 | $7.87 | $10.09 | $7.23 | $9.61 | +23.6% | 28.8M | 252 |
| 2009 | $8.82 | $9.19 | $6.17 | $7.78 | -12.0% | 36.6M | 252 |
| 2008 | $7.70 | $10.17 | $5.20 | $8.84 | +14.2% | 58.9M | 253 |
| 2007 | $10.80 | $11.91 | $6.32 | $7.74 | -28.3% | 61.8M | 251 |
| 2006 | $6.14 | $11.24 | $5.96 | $10.80 | +77.1% | 33.7M | 251 |
| 2005 | $9.45 | $9.49 | $5.46 | $6.10 | -35.5% | 26.2M | 252 |
| 2004 | $7.24 | $9.69 | $5.92 | $9.45 | +31.5% | 28.6M | 252 |
| 2003 | $6.89 | $7.83 | $4.80 | $7.19 | +4.7% | 15.3M | 252 |
| 2002 | $8.62 | $11.32 | $5.43 | $6.87 | -20.3% | 19.1M | 252 |
| 2001 | $7.83 | $9.94 | $6.72 | $8.62 | +9.7% | 10.5M | 248 |
| 2000 | $9.37 | $14.50 | $6.62 | $7.86 | -15.1% | 14.8M | 252 |
| 1999 | $9.99 | $14.65 | $7.17 | $9.25 | -7.4% | 10.9M | 252 |
| 1998 | $9.67 | $13.82 | $7.13 | $9.99 | +3.2% | 11.4M | 252 |
| 1997 | $5.86 | $11.01 | $5.37 | $9.68 | +65.2% | 9.9M | 253 |
| 1996 | $3.14 | $6.91 | $2.97 | $5.86 | +88.2% | 8.7M | 254 |
| 1995 | $1.66 | $3.41 | $1.66 | $3.12 | +87.5% | 11.4M | 252 |
| 1994 | $1.41 | $1.77 | $1.31 | $1.66 | +17.6% | 15.2M | 252 |
| 1993 | $1.44 | $1.67 | $1.13 | $1.41 | -1.6% | 12.5M | 253 |
| 1992 | $0.9119 | $1.75 | $0.8891 | $1.44 | +57.5% | 22.9M | 254 |
| 1991 | $0.6443 | $0.9829 | $0.5665 | $0.9119 | +39.1% | 12.8M | 253 |
| 1990 | $1.38 | $1.38 | $0.6221 | $0.6554 | -52.4% | 19.3M | 253 |
| 1989 | $1.25 | $1.52 | $1.11 | $1.38 | n/a | 30.6M | 125 |
TG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $7.03 | -8.6% |
| August 2026 | $7.69 | +1.3% |
| July 2026 | $7.59 | -4.6% |
| June 2026 | $7.96 | +1.9% |
| May 2026 | $7.81 | -18.6% |
| April 2026 | $9.60 | +20.8% |
| March 2026 | $7.95 | -13.4% |
| February 2026 | $9.18 | +7.4% |
| January 2026 | $8.55 | +19.1% |
| December 2025 | $7.18 | -7.9% |
| November 2025 | $7.80 | +12.9% |
| October 2025 | $6.91 | -13.9% |
About the TG data
Daily bars. 9,377 sessions from Jul 5, 1989 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 5, 1989, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TFIN Triumph Financial, Inc.
- TFIN$ Triumph Financial, Inc. Depositary Shares, Each Representing a 1/40th Interest in a Share of 7.125% Series C Fixed-Rate Non-Cumulative Perpetual Preferred Stock
- TFPM Triple Flag Precious Metals Corp.
- TFX Teleflex INC
- TGE Generation Essentials Group
- TGLS Tecnoglass Holdings Inc.
- TGS Gas Transporter Of The South INC
- TGT Target Corp.
Common questions
TG share price history
