Tredegar Corporation - Price History
Monthly price history for TG (Tredegar Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 6.52 USD | 6.52 USD |
February 2024 | 4.33 USD | 4.33 USD |
January 2024 | 4.73 USD | 4.73 USD |
December 2023 | 5.41 USD | 5.41 USD |
November 2023 | 4.70 USD | 4.70 USD |
October 2023 | 4.48 USD | 4.48 USD |
September 2023 | 5.41 USD | 5.41 USD |
August 2023 | 5.03 USD | 5.03 USD |
July 2023 | 6.92 USD | 6.92 USD |
June 2023 | 6.67 USD | 6.67 USD |
May 2023 | 6.89 USD | 7.03 USD |
April 2023 | 9.19 USD | 9.38 USD |
March 2023 | 8.95 USD | 9.13 USD |
February 2023 | 11.22 USD | 11.62 USD |
January 2023 | 11.71 USD | 12.13 USD |
December 2022 | 9.87 USD | 10.22 USD |
November 2022 | 9.87 USD | 10.34 USD |
October 2022 | 10.39 USD | 10.89 USD |
September 2022 | 9.01 USD | 9.44 USD |
August 2022 | 9.62 USD | 10.21 USD |
July 2022 | 9.87 USD | 10.48 USD |
June 2022 | 9.42 USD | 10.00 USD |
May 2022 | 11.29 USD | 12.11 USD |
April 2022 | 10.67 USD | 11.45 USD |
March 2022 | 11.18 USD | 11.99 USD |
February 2022 | 10.63 USD | 11.51 USD |
January 2022 | 10.85 USD | 11.75 USD |
December 2021 | 10.91 USD | 11.82 USD |
November 2021 | 10.05 USD | 11.00 USD |
October 2021 | 11.02 USD | 12.06 USD |
September 2021 | 11.13 USD | 12.18 USD |
August 2021 | 12.02 USD | 13.28 USD |
July 2021 | 11.83 USD | 13.07 USD |
June 2021 | 12.46 USD | 13.77 USD |
May 2021 | 13.69 USD | 15.24 USD |
April 2021 | 13.13 USD | 14.62 USD |
March 2021 | 13.48 USD | 15.01 USD |
February 2021 | 13.60 USD | 15.24 USD |
January 2021 | 13.02 USD | 14.59 USD |
December 2020 | 14.90 USD | 16.70 USD |
November 2020 | 9.93 USD | 15.81 USD |
October 2020 | 9.16 USD | 14.58 USD |
September 2020 | 9.34 USD | 14.87 USD |
August 2020 | 10.56 USD | 16.93 USD |
July 2020 | 9.90 USD | 15.88 USD |
June 2020 | 9.61 USD | 15.40 USD |
May 2020 | 9.48 USD | 15.31 USD |
April 2020 | 10.20 USD | 16.48 USD |
March 2020 | 9.67 USD | 15.63 USD |
February 2020 | 10.47 USD | 17.06 USD |
January 2020 | 12.49 USD | 20.35 USD |
December 2019 | 13.71 USD | 22.35 USD |
November 2019 | 13.14 USD | 21.53 USD |
October 2019 | 12.13 USD | 19.88 USD |
September 2019 | 11.91 USD | 19.52 USD |
August 2019 | 10.49 USD | 17.29 USD |
July 2019 | 10.11 USD | 16.67 USD |
June 2019 | 10.08 USD | 16.62 USD |
May 2019 | 9.39 USD | 15.59 USD |
April 2019 | 10.86 USD | 18.02 USD |
March 2019 | 9.72 USD | 16.14 USD |
February 2019 | 10.43 USD | 17.42 USD |
January 2019 | 9.76 USD | 16.31 USD |
December 2018 | 9.49 USD | 15.86 USD |
November 2018 | 9.91 USD | 16.66 USD |
October 2018 | 11.06 USD | 18.60 USD |
September 2018 | 12.87 USD | 21.65 USD |
August 2018 | 12.98 USD | 21.95 USD |
July 2018 | 15.41 USD | 26.05 USD |
June 2018 | 13.90 USD | 23.50 USD |
May 2018 | 14.04 USD | 23.85 USD |
April 2018 | 10.36 USD | 17.60 USD |
March 2018 | 10.57 USD | 17.95 USD |
February 2018 | 9.33 USD | 15.95 USD |
January 2018 | 10.74 USD | 18.35 USD |
December 2017 | 11.24 USD | 19.20 USD |
November 2017 | 11.46 USD | 19.70 USD |
October 2017 | 11.26 USD | 19.35 USD |
September 2017 | 10.47 USD | 18.00 USD |
August 2017 | 9.42 USD | 16.30 USD |
July 2017 | 8.73 USD | 15.10 USD |
June 2017 | 8.82 USD | 15.25 USD |
May 2017 | 9.07 USD | 15.80 USD |
April 2017 | 9.85 USD | 17.15 USD |
March 2017 | 10.08 USD | 17.55 USD |
February 2017 | 10.84 USD | 19.00 USD |
January 2017 | 12.70 USD | 22.25 USD |
December 2016 | 13.70 USD | 24.00 USD |
November 2016 | 12.67 USD | 22.30 USD |
October 2016 | 10.51 USD | 18.50 USD |
September 2016 | 10.56 USD | 18.59 USD |
August 2016 | 10.64 USD | 18.84 USD |
July 2016 | 9.99 USD | 17.70 USD |
June 2016 | 9.10 USD | 16.12 USD |
May 2016 | 9.11 USD | 16.25 USD |
April 2016 | 8.95 USD | 15.96 USD |
March 2016 | 8.81 USD | 15.72 USD |
February 2016 | 7.64 USD | 13.73 USD |
January 2016 | 7.31 USD | 13.13 USD |
December 2015 | 7.58 USD | 13.62 USD |
November 2015 | 8.71 USD | 15.76 USD |
October 2015 | 7.88 USD | 14.26 USD |
September 2015 | 7.23 USD | 13.08 USD |
August 2015 | 7.94 USD | 14.49 USD |
July 2015 | 9.24 USD | 16.86 USD |
June 2015 | 12.11 USD | 22.11 USD |
May 2015 | 10.82 USD | 19.85 USD |
April 2015 | 11.16 USD | 20.47 USD |
March 2015 | 10.96 USD | 20.11 USD |
February 2015 | 11.16 USD | 20.56 USD |
January 2015 | 11.61 USD | 21.39 USD |
December 2014 | 12.20 USD | 22.49 USD |
November 2014 | 9.90 USD | 18.34 USD |
October 2014 | 10.27 USD | 19.02 USD |
September 2014 | 9.94 USD | 18.41 USD |
August 2014 | 11.19 USD | 20.81 USD |
July 2014 | 10.51 USD | 19.54 USD |
June 2014 | 12.59 USD | 23.41 USD |
May 2014 | 11.38 USD | 21.25 USD |
April 2014 | 11.14 USD | 20.81 USD |
March 2014 | 12.32 USD | 23.01 USD |
February 2014 | 13.30 USD | 24.91 USD |
January 2014 | 13.23 USD | 24.79 USD |
December 2013 | 15.38 USD | 28.81 USD |
November 2013 | 13.94 USD | 26.18 USD |
October 2013 | 15.55 USD | 29.22 USD |
September 2013 | 13.84 USD | 26.00 USD |
August 2013 | 11.86 USD | 22.35 USD |
July 2013 | 15.93 USD | 30.01 USD |
June 2013 | 13.64 USD | 25.70 USD |
May 2013 | 13.21 USD | 24.96 USD |
April 2013 | 15.67 USD | 29.60 USD |
March 2013 | 15.58 USD | 29.44 USD |
February 2013 | 12.92 USD | 24.48 USD |
January 2013 | 12.04 USD | 22.81 USD |
December 2012 | 10.78 USD | 20.42 USD |
November 2012 | 9.53 USD | 18.85 USD |
October 2012 | 8.58 USD | 16.97 USD |
September 2012 | 8.97 USD | 17.74 USD |
August 2012 | 8.15 USD | 16.18 USD |
July 2012 | 7.46 USD | 14.81 USD |
June 2012 | 7.33 USD | 14.56 USD |
May 2012 | 6.80 USD | 13.55 USD |
April 2012 | 8.71 USD | 17.35 USD |
March 2012 | 9.84 USD | 19.59 USD |
February 2012 | 11.64 USD | 23.24 USD |
January 2012 | 12.35 USD | 24.66 USD |
December 2011 | 11.13 USD | 22.22 USD |
November 2011 | 10.91 USD | 21.83 USD |
October 2011 | 9.68 USD | 19.37 USD |
September 2011 | 7.41 USD | 14.83 USD |
August 2011 | 8.34 USD | 16.74 USD |
July 2011 | 9.50 USD | 19.06 USD |
June 2011 | 9.15 USD | 18.35 USD |
May 2011 | 9.64 USD | 19.39 USD |
April 2011 | 10.88 USD | 21.88 USD |
March 2011 | 10.73 USD | 21.58 USD |
February 2011 | 9.68 USD | 19.52 USD |
January 2011 | 9.28 USD | 18.71 USD |
December 2010 | 9.61 USD | 19.38 USD |
November 2010 | 9.22 USD | 18.63 USD |
October 2010 | 9.55 USD | 19.29 USD |
September 2010 | 9.39 USD | 18.98 USD |
August 2010 | 8.11 USD | 16.42 USD |
July 2010 | 8.52 USD | 17.26 USD |
June 2010 | 8.06 USD | 16.32 USD |
May 2010 | 8.12 USD | 16.48 USD |
April 2010 | 8.41 USD | 17.06 USD |
March 2010 | 8.42 USD | 17.08 USD |
February 2010 | 8.24 USD | 16.75 USD |
January 2010 | 7.95 USD | 16.18 USD |
December 2009 | 7.78 USD | 15.82 USD |
November 2009 | 7.07 USD | 14.41 USD |
October 2009 | 6.68 USD | 13.63 USD |
September 2009 | 7.11 USD | 14.50 USD |
August 2009 | 7.33 USD | 14.98 USD |
July 2009 | 7.16 USD | 14.64 USD |
June 2009 | 6.51 USD | 13.32 USD |
May 2009 | 6.84 USD | 14.02 USD |
April 2009 | 8.57 USD | 17.58 USD |
March 2009 | 7.96 USD | 16.33 USD |
February 2009 | 8.12 USD | 16.70 USD |
January 2009 | 8.02 USD | 16.50 USD |
December 2008 | 8.84 USD | 18.18 USD |
November 2008 | 7.63 USD | 15.72 USD |
October 2008 | 7.14 USD | 14.72 USD |
September 2008 | 8.63 USD | 17.79 USD |
August 2008 | 9.59 USD | 19.80 USD |
July 2008 | 7.93 USD | 16.38 USD |
June 2008 | 7.12 USD | 14.70 USD |
May 2008 | 7.05 USD | 14.61 USD |
April 2008 | 7.89 USD | 16.34 USD |
March 2008 | 8.79 USD | 18.21 USD |
February 2008 | 7.62 USD | 15.81 USD |
January 2008 | 6.68 USD | 13.86 USD |
December 2007 | 7.75 USD | 16.08 USD |
November 2007 | 6.95 USD | 14.46 USD |
October 2007 | 8.37 USD | 17.42 USD |
September 2007 | 8.29 USD | 17.25 USD |
August 2007 | 8.38 USD | 17.48 USD |
July 2007 | 8.80 USD | 18.36 USD |
June 2007 | 10.21 USD | 21.30 USD |
May 2007 | 11.06 USD | 23.11 USD |
April 2007 | 11.18 USD | 23.37 USD |
March 2007 | 10.90 USD | 22.79 USD |
February 2007 | 10.65 USD | 22.31 USD |
January 2007 | 10.97 USD | 22.97 USD |
December 2006 | 10.80 USD | 22.61 USD |
November 2006 | 9.48 USD | 19.89 USD |
October 2006 | 8.31 USD | 17.44 USD |
September 2006 | 7.98 USD | 16.74 USD |
August 2006 | 7.85 USD | 16.50 USD |
July 2006 | 7.52 USD | 15.82 USD |
June 2006 | 7.52 USD | 15.82 USD |
May 2006 | 6.72 USD | 14.17 USD |
April 2006 | 7.62 USD | 16.06 USD |
March 2006 | 7.54 USD | 15.91 USD |
February 2006 | 7.80 USD | 16.50 USD |
January 2006 | 7.06 USD | 14.93 USD |
December 2005 | 6.10 USD | 12.89 USD |
November 2005 | 5.89 USD | 12.50 USD |
October 2005 | 5.94 USD | 12.59 USD |
September 2005 | 6.13 USD | 13.01 USD |
August 2005 | 5.84 USD | 12.42 USD |
July 2005 | 7.57 USD | 16.11 USD |
June 2005 | 7.33 USD | 15.60 USD |
May 2005 | 7.15 USD | 15.25 USD |
April 2005 | 7.62 USD | 16.26 USD |
March 2005 | 7.91 USD | 16.86 USD |
February 2005 | 8.09 USD | 17.30 USD |
January 2005 | 7.93 USD | 16.95 USD |
December 2004 | 9.45 USD | 20.21 USD |
November 2004 | 8.70 USD | 18.63 USD |
October 2004 | 7.82 USD | 16.75 USD |
September 2004 | 8.50 USD | 18.20 USD |
August 2004 | 8.07 USD | 17.32 USD |
July 2004 | 7.68 USD | 16.48 USD |
June 2004 | 7.51 USD | 16.13 USD |
May 2004 | 6.71 USD | 14.45 USD |
April 2004 | 6.17 USD | 13.29 USD |
March 2004 | 6.80 USD | 14.63 USD |
February 2004 | 6.60 USD | 14.25 USD |
January 2004 | 7.25 USD | 15.66 USD |
December 2003 | 7.19 USD | 15.53 USD |
November 2003 | 7.11 USD | 15.40 USD |
October 2003 | 7.20 USD | 15.58 USD |
September 2003 | 6.95 USD | 15.05 USD |
August 2003 | 7.53 USD | 16.35 USD |
July 2003 | 7.26 USD | 15.75 USD |
June 2003 | 6.91 USD | 14.99 USD |
May 2003 | 6.48 USD | 14.10 USD |
April 2003 | 5.91 USD | 12.86 USD |
March 2003 | 5.49 USD | 11.95 USD |
February 2003 | 5.18 USD | 11.32 USD |
January 2003 | 5.82 USD | 12.70 USD |
December 2002 | 6.87 USD | 15.00 USD |
November 2002 | 6.51 USD | 14.25 USD |
October 2002 | 5.89 USD | 12.90 USD |
September 2002 | 7.65 USD | 16.75 USD |
August 2002 | 8.09 USD | 17.75 USD |
July 2002 | 7.97 USD | 17.50 USD |
June 2002 | 11.00 USD | 24.15 USD |
May 2002 | 10.50 USD | 23.10 USD |
April 2002 | 10.44 USD | 22.95 USD |
March 2002 | 8.50 USD | 18.70 USD |
February 2002 | 8.44 USD | 18.60 USD |
January 2002 | 8.07 USD | 17.79 USD |
December 2001 | 8.62 USD | 19.00 USD |
November 2001 | 7.83 USD | 17.30 USD |
October 2001 | 8.04 USD | 17.75 USD |
September 2001 | 7.70 USD | 17.00 USD |
August 2001 | 8.98 USD | 19.85 USD |
July 2001 | 9.09 USD | 20.10 USD |
June 2001 | 8.66 USD | 19.15 USD |
May 2001 | 8.97 USD | 19.88 USD |
April 2001 | 8.82 USD | 19.55 USD |
March 2001 | 7.94 USD | 17.60 USD |
February 2001 | 8.22 USD | 18.25 USD |
January 2001 | 7.61 USD | 16.90 USD |
December 2000 | 7.85 USD | 17.44 USD |
November 2000 | 7.63 USD | 17.00 USD |
October 2000 | 8.56 USD | 19.06 USD |
September 2000 | 7.77 USD | 17.31 USD |
August 2000 | 8.74 USD | 19.50 USD |
July 2000 | 9.86 USD | 22.00 USD |
June 2000 | 8.51 USD | 19.00 USD |
May 2000 | 11.41 USD | 25.50 USD |
April 2000 | 11.55 USD | 25.81 USD |
March 2000 | 12.05 USD | 26.94 USD |
February 2000 | 12.62 USD | 28.25 USD |
January 2000 | 8.74 USD | 19.56 USD |
December 1999 | 9.24 USD | 20.69 USD |
November 1999 | 8.61 USD | 19.31 USD |
October 1999 | 9.78 USD | 21.94 USD |
September 1999 | 9.53 USD | 21.38 USD |
August 1999 | 9.68 USD | 21.75 USD |
July 1999 | 10.32 USD | 23.19 USD |
June 1999 | 10.01 USD | 22.50 USD |
May 1999 | 9.52 USD | 21.44 USD |
April 1999 | 11.85 USD | 26.69 USD |
March 1999 | 13.74 USD | 30.94 USD |
February 1999 | 11.34 USD | 25.56 USD |
January 1999 | 11.89 USD | 26.81 USD |
December 1998 | 9.98 USD | 22.50 USD |
November 1998 | 10.35 USD | 23.38 USD |
October 1998 | 10.07 USD | 22.75 USD |
September 1998 | 8.11 USD | 18.31 USD |
August 1998 | 7.12 USD | 16.13 USD |
July 1998 | 10.21 USD | 23.13 USD |
June 1998 | 12.49 USD | 84.88 USD |
May 1998 | 12.72 USD | 86.50 USD |
April 1998 | 11.51 USD | 78.31 USD |
March 1998 | 10.65 USD | 72.44 USD |
February 1998 | 10.28 USD | 70.00 USD |
January 1998 | 9.44 USD | 64.31 USD |
December 1997 | 9.67 USD | 65.88 USD |
November 1997 | 9.66 USD | 65.88 USD |
October 1997 | 10.25 USD | 69.88 USD |
September 1997 | 10.30 USD | 70.25 USD |
August 1997 | 10.08 USD | 68.81 USD |
July 1997 | 9.12 USD | 62.25 USD |
June 1997 | 8.13 USD | 55.50 USD |
May 1997 | 7.99 USD | 54.63 USD |
April 1997 | 6.75 USD | 46.13 USD |
March 1997 | 5.90 USD | 40.38 USD |
February 1997 | 5.86 USD | 40.13 USD |
January 1997 | 5.75 USD | 39.38 USD |
December 1996 | 5.86 USD | 40.13 USD |
November 1996 | 5.79 USD | 39.75 USD |
October 1996 | 5.57 USD | 38.25 USD |
September 1996 | 4.88 USD | 33.50 USD |
August 1996 | 4.58 USD | 31.50 USD |
July 1996 | 4.67 USD | 32.13 USD |
June 1996 | 4.40 USD | 30.25 USD |
May 1996 | 4.64 USD | 32.00 USD |
April 1996 | 4.03 USD | 27.75 USD |
March 1996 | 3.36 USD | 23.13 USD |
February 1996 | 3.62 USD | 25.00 USD |
January 1996 | 3.64 USD | 25.13 USD |
December 1995 | 3.11 USD | 32.25 USD |
November 1995 | 3.06 USD | 31.75 USD |
October 1995 | 2.80 USD | 29.13 USD |
September 1995 | 2.97 USD | 30.88 USD |
August 1995 | 2.94 USD | 30.63 USD |
July 1995 | 2.77 USD | 28.88 USD |
June 1995 | 2.39 USD | 24.88 USD |
May 1995 | 2.29 USD | 23.88 USD |
April 1995 | 2.18 USD | 22.75 USD |
March 1995 | 2.00 USD | 20.88 USD |
February 1995 | 1.86 USD | 19.50 USD |
January 1995 | 1.85 USD | 19.38 USD |
December 1994 | 1.66 USD | 17.38 USD |
November 1994 | 1.71 USD | 18.00 USD |
October 1994 | 1.73 USD | 18.13 USD |
September 1994 | 1.76 USD | 18.50 USD |
August 1994 | 1.73 USD | 18.25 USD |
July 1994 | 1.49 USD | 15.75 USD |
June 1994 | 1.38 USD | 14.50 USD |
May 1994 | 1.41 USD | 14.88 USD |
April 1994 | 1.36 USD | 14.38 USD |
March 1994 | 1.37 USD | 14.50 USD |
February 1994 | 1.42 USD | 15.13 USD |
January 1994 | 1.44 USD | 15.25 USD |
December 1993 | 1.41 USD | 15.00 USD |
November 1993 | 1.36 USD | 14.50 USD |
October 1993 | 1.38 USD | 14.75 USD |
September 1993 | 1.27 USD | 13.50 USD |
August 1993 | 1.22 USD | 13.13 USD |
July 1993 | 1.24 USD | 13.25 USD |
June 1993 | 1.28 USD | 13.75 USD |
May 1993 | 1.23 USD | 13.25 USD |
April 1993 | 1.34 USD | 14.38 USD |
March 1993 | 1.63 USD | 17.50 USD |
February 1993 | 1.59 USD | 17.13 USD |
January 1993 | 1.63 USD | 17.63 USD |
December 1992 | 1.43 USD | 15.50 USD |
November 1992 | 1.51 USD | 16.38 USD |
October 1992 | 1.50 USD | 16.25 USD |
September 1992 | 1.29 USD | 14.00 USD |
August 1992 | 1.33 USD | 14.50 USD |
July 1992 | 1.69 USD | 18.38 USD |
June 1992 | 1.65 USD | 18.00 USD |
May 1992 | 1.49 USD | 16.25 USD |
April 1992 | 1.61 USD | 17.63 USD |
March 1992 | 1.32 USD | 14.38 USD |
February 1992 | 1.10 USD | 12.13 USD |
January 1992 | 1.12 USD | 12.25 USD |
December 1991 | 0.91 USD | 10.00 USD |
November 1991 | 0.85 USD | 9.38 USD |
October 1991 | 0.92 USD | 10.13 USD |
September 1991 | 0.71 USD | 7.88 USD |
August 1991 | 0.71 USD | 7.88 USD |
July 1991 | 0.76 USD | 8.50 USD |
June 1991 | 0.84 USD | 9.38 USD |
May 1991 | 0.84 USD | 9.38 USD |
April 1991 | 0.88 USD | 9.88 USD |
March 1991 | 0.93 USD | 10.38 USD |
February 1991 | 0.71 USD | 8.00 USD |
January 1991 | 0.64 USD | 7.25 USD |
December 1990 | 0.65 USD | 7.38 USD |
November 1990 | 0.71 USD | 8.00 USD |
October 1990 | 0.75 USD | 8.50 USD |
September 1990 | 0.74 USD | 8.38 USD |
August 1990 | 0.81 USD | 9.25 USD |
July 1990 | 1.02 USD | 11.63 USD |
June 1990 | 1.11 USD | 12.63 USD |
May 1990 | 1.10 USD | 12.63 USD |
April 1990 | 1.07 USD | 12.25 USD |
March 1990 | 1.20 USD | 13.75 USD |
February 1990 | 1.08 USD | 12.50 USD |
January 1990 | 1.04 USD | 12.00 USD |
December 1989 | 1.38 USD | 15.88 USD |
November 1989 | 1.31 USD | 15.13 USD |
October 1989 | 1.36 USD | 15.75 USD |
September 1989 | 1.41 USD | 16.38 USD |
August 1989 | 1.46 USD | 17.00 USD |
July 1989 | 1.31 USD | 15.25 USD |
TG
Price: 6.52USD
Dividend Yield: 4.93%
Forward Dividend Yield: 1.99%
Payout Ratio: -11.93%
Dividend Per Share: 0.13 USD
Earnings Per Share: -2.18 USD
P/E Ratio: -2.16
Exchange: NYQ
Sector: Industrials
Industry: Metal Fabrication
Volume: 71400
Ebitda: 77.4 millionMarket Capitalization: 197.6 million
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 2.78%
DGR5: 3.48%
DGR10: 7.51%
DGR20: 6.58%