Tredegar Corporation - Price History
Monthly price history for TG (Tredegar Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $6.56 | $6.56 |
| March 2024 | $6.52 | $6.52 |
| February 2024 | $4.35 | $4.35 |
| January 2024 | $4.73 | $4.73 |
| December 2023 | $5.41 | $5.41 |
| November 2023 | $4.70 | $4.70 |
| October 2023 | $4.48 | $4.48 |
| September 2023 | $5.41 | $5.41 |
| August 2023 | $5.03 | $5.03 |
| July 2023 | $6.92 | $6.92 |
| June 2023 | $6.67 | $6.67 |
| May 2023 | $6.89 | $7.03 |
| April 2023 | $9.19 | $9.38 |
| March 2023 | $8.94 | $9.13 |
| February 2023 | $11.22 | $11.62 |
| January 2023 | $11.71 | $12.13 |
| December 2022 | $9.87 | $10.22 |
| November 2022 | $9.87 | $10.34 |
| October 2022 | $10.39 | $10.89 |
| September 2022 | $9.01 | $9.44 |
| August 2022 | $9.62 | $10.21 |
| July 2022 | $9.87 | $10.48 |
| June 2022 | $9.42 | $10 |
| May 2022 | $11.29 | $12.11 |
| April 2022 | $10.67 | $11.45 |
| March 2022 | $11.18 | $11.99 |
| February 2022 | $10.63 | $11.51 |
| January 2022 | $10.85 | $11.75 |
| December 2021 | $10.91 | $11.82 |
| November 2021 | $10.05 | $11 |
| October 2021 | $11.02 | $12.06 |
| September 2021 | $11.13 | $12.18 |
| August 2021 | $12.02 | $13.28 |
| July 2021 | $11.83 | $13.07 |
| June 2021 | $12.46 | $13.77 |
| May 2021 | $13.68 | $15.24 |
| April 2021 | $13.13 | $14.62 |
| March 2021 | $13.48 | $15.01 |
| February 2021 | $13.60 | $15.24 |
| January 2021 | $13.02 | $14.59 |
| December 2020 | $14.90 | $16.70 |
| November 2020 | $9.93 | $15.81 |
| October 2020 | $9.16 | $14.58 |
| September 2020 | $9.34 | $14.87 |
| August 2020 | $10.56 | $16.93 |
| July 2020 | $9.90 | $15.88 |
| June 2020 | $9.60 | $15.40 |
| May 2020 | $9.48 | $15.31 |
| April 2020 | $10.20 | $16.48 |
| March 2020 | $9.67 | $15.63 |
| February 2020 | $10.47 | $17.06 |
| January 2020 | $12.49 | $20.35 |
| December 2019 | $13.71 | $22.35 |
| November 2019 | $13.14 | $21.53 |
| October 2019 | $12.13 | $19.88 |
| September 2019 | $11.91 | $19.52 |
| August 2019 | $10.49 | $17.29 |
| July 2019 | $10.11 | $16.67 |
| June 2019 | $10.08 | $16.62 |
| May 2019 | $9.39 | $15.59 |
| April 2019 | $10.86 | $18.02 |
| March 2019 | $9.72 | $16.14 |
| February 2019 | $10.43 | $17.42 |
| January 2019 | $9.76 | $16.31 |
| December 2018 | $9.49 | $15.86 |
| November 2018 | $9.90 | $16.66 |
| October 2018 | $11.06 | $18.60 |
| September 2018 | $12.87 | $21.65 |
| August 2018 | $12.98 | $21.95 |
| July 2018 | $15.41 | $26.05 |
| June 2018 | $13.90 | $23.50 |
| May 2018 | $14.04 | $23.85 |
| April 2018 | $10.36 | $17.60 |
| March 2018 | $10.57 | $17.95 |
| February 2018 | $9.33 | $15.95 |
| January 2018 | $10.74 | $18.35 |
| December 2017 | $11.24 | $19.20 |
| November 2017 | $11.46 | $19.70 |
| October 2017 | $11.26 | $19.35 |
| September 2017 | $10.47 | $18 |
| August 2017 | $9.42 | $16.30 |
| July 2017 | $8.73 | $15.10 |
| June 2017 | $8.82 | $15.25 |
| May 2017 | $9.07 | $15.80 |
| April 2017 | $9.85 | $17.15 |
| March 2017 | $10.08 | $17.55 |
| February 2017 | $10.84 | $19 |
| January 2017 | $12.70 | $22.25 |
| December 2016 | $13.70 | $24 |
| November 2016 | $12.67 | $22.30 |
| October 2016 | $10.51 | $18.50 |
| September 2016 | $10.56 | $18.59 |
| August 2016 | $10.64 | $18.84 |
| July 2016 | $9.99 | $17.70 |
| June 2016 | $9.10 | $16.12 |
| May 2016 | $9.11 | $16.25 |
| April 2016 | $8.95 | $15.96 |
| March 2016 | $8.81 | $15.72 |
| February 2016 | $7.64 | $13.73 |
| January 2016 | $7.31 | $13.13 |
| December 2015 | $7.58 | $13.62 |
| November 2015 | $8.71 | $15.76 |
| October 2015 | $7.88 | $14.26 |
| September 2015 | $7.23 | $13.08 |
| August 2015 | $7.94 | $14.49 |
| July 2015 | $9.24 | $16.86 |
| June 2015 | $12.11 | $22.11 |
| May 2015 | $10.82 | $19.85 |
| April 2015 | $11.16 | $20.47 |
| March 2015 | $10.96 | $20.11 |
| February 2015 | $11.16 | $20.56 |
| January 2015 | $11.61 | $21.39 |
| December 2014 | $12.20 | $22.49 |
| November 2014 | $9.90 | $18.34 |
| October 2014 | $10.27 | $19.02 |
| September 2014 | $9.94 | $18.41 |
| August 2014 | $11.19 | $20.81 |
| July 2014 | $10.50 | $19.54 |
| June 2014 | $12.59 | $23.41 |
| May 2014 | $11.38 | $21.25 |
| April 2014 | $11.14 | $20.81 |
| March 2014 | $12.32 | $23.01 |
| February 2014 | $13.30 | $24.91 |
| January 2014 | $13.23 | $24.79 |
| December 2013 | $15.38 | $28.81 |
| November 2013 | $13.94 | $26.18 |
| October 2013 | $15.55 | $29.22 |
| September 2013 | $13.84 | $26 |
| August 2013 | $11.86 | $22.35 |
| July 2013 | $15.93 | $30.01 |
| June 2013 | $13.64 | $25.70 |
| May 2013 | $13.21 | $24.96 |
| April 2013 | $15.67 | $29.60 |
| March 2013 | $15.58 | $29.44 |
| February 2013 | $12.92 | $24.48 |
| January 2013 | $12.04 | $22.81 |
| December 2012 | $10.78 | $20.42 |
| November 2012 | $9.53 | $18.85 |
| October 2012 | $8.58 | $16.97 |
| September 2012 | $8.96 | $17.74 |
| August 2012 | $8.15 | $16.18 |
| July 2012 | $7.46 | $14.81 |
| June 2012 | $7.33 | $14.56 |
| May 2012 | $6.80 | $13.55 |
| April 2012 | $8.71 | $17.35 |
| March 2012 | $9.84 | $19.59 |
| February 2012 | $11.64 | $23.24 |
| January 2012 | $12.35 | $24.66 |
| December 2011 | $11.13 | $22.22 |
| November 2011 | $10.91 | $21.83 |
| October 2011 | $9.68 | $19.37 |
| September 2011 | $7.41 | $14.83 |
| August 2011 | $8.34 | $16.74 |
| July 2011 | $9.50 | $19.06 |
| June 2011 | $9.14 | $18.35 |
| May 2011 | $9.64 | $19.39 |
| April 2011 | $10.88 | $21.88 |
| March 2011 | $10.73 | $21.58 |
| February 2011 | $9.68 | $19.52 |
| January 2011 | $9.28 | $18.71 |
| December 2010 | $9.61 | $19.38 |
| November 2010 | $9.22 | $18.63 |
| October 2010 | $9.55 | $19.29 |
| September 2010 | $9.39 | $18.98 |
| August 2010 | $8.11 | $16.42 |
| July 2010 | $8.52 | $17.26 |
| June 2010 | $8.06 | $16.32 |
| May 2010 | $8.12 | $16.48 |
| April 2010 | $8.41 | $17.06 |
| March 2010 | $8.42 | $17.08 |
| February 2010 | $8.24 | $16.75 |
| January 2010 | $7.95 | $16.18 |
| December 2009 | $7.78 | $15.82 |
| November 2009 | $7.06 | $14.41 |
| October 2009 | $6.68 | $13.63 |
| September 2009 | $7.11 | $14.50 |
| August 2009 | $7.32 | $14.98 |
| July 2009 | $7.16 | $14.64 |
| June 2009 | $6.51 | $13.32 |
| May 2009 | $6.84 | $14.02 |
| April 2009 | $8.57 | $17.58 |
| March 2009 | $7.96 | $16.33 |
| February 2009 | $8.12 | $16.70 |
| January 2009 | $8.02 | $16.50 |
| December 2008 | $8.84 | $18.18 |
| November 2008 | $7.63 | $15.72 |
| October 2008 | $7.14 | $14.72 |
| September 2008 | $8.63 | $17.79 |
| August 2008 | $9.59 | $19.80 |
| July 2008 | $7.93 | $16.38 |
| June 2008 | $7.12 | $14.70 |
| May 2008 | $7.05 | $14.61 |
| April 2008 | $7.89 | $16.34 |
| March 2008 | $8.79 | $18.21 |
| February 2008 | $7.62 | $15.81 |
| January 2008 | $6.68 | $13.86 |
| December 2007 | $7.74 | $16.08 |
| November 2007 | $6.95 | $14.46 |
| October 2007 | $8.37 | $17.42 |
| September 2007 | $8.29 | $17.25 |
| August 2007 | $8.38 | $17.48 |
| July 2007 | $8.80 | $18.36 |
| June 2007 | $10.21 | $21.30 |
| May 2007 | $11.06 | $23.11 |
| April 2007 | $11.18 | $23.37 |
| March 2007 | $10.90 | $22.79 |
| February 2007 | $10.65 | $22.31 |
| January 2007 | $10.97 | $22.97 |
| December 2006 | $10.80 | $22.61 |
| November 2006 | $9.48 | $19.89 |
| October 2006 | $8.31 | $17.44 |
| September 2006 | $7.98 | $16.74 |
| August 2006 | $7.85 | $16.50 |
| July 2006 | $7.52 | $15.82 |
| June 2006 | $7.52 | $15.82 |
| May 2006 | $6.72 | $14.17 |
| April 2006 | $7.62 | $16.06 |
| March 2006 | $7.54 | $15.91 |
| February 2006 | $7.80 | $16.50 |
| January 2006 | $7.06 | $14.93 |
| December 2005 | $6.10 | $12.89 |
| November 2005 | $5.89 | $12.50 |
| October 2005 | $5.94 | $12.59 |
| September 2005 | $6.13 | $13.01 |
| August 2005 | $5.84 | $12.42 |
| July 2005 | $7.57 | $16.11 |
| June 2005 | $7.33 | $15.60 |
| May 2005 | $7.15 | $15.25 |
| April 2005 | $7.62 | $16.26 |
| March 2005 | $7.90 | $16.86 |
| February 2005 | $8.09 | $17.30 |
| January 2005 | $7.93 | $16.95 |
| December 2004 | $9.45 | $20.21 |
| November 2004 | $8.70 | $18.63 |
| October 2004 | $7.82 | $16.75 |
| September 2004 | $8.50 | $18.20 |
| August 2004 | $8.07 | $17.32 |
| July 2004 | $7.68 | $16.48 |
| June 2004 | $7.51 | $16.13 |
| May 2004 | $6.71 | $14.45 |
| April 2004 | $6.17 | $13.29 |
| March 2004 | $6.80 | $14.63 |
| February 2004 | $6.60 | $14.25 |
| January 2004 | $7.25 | $15.66 |
| December 2003 | $7.19 | $15.53 |
| November 2003 | $7.11 | $15.40 |
| October 2003 | $7.20 | $15.58 |
| September 2003 | $6.95 | $15.05 |
| August 2003 | $7.53 | $16.35 |
| July 2003 | $7.26 | $15.75 |
| June 2003 | $6.91 | $14.99 |
| May 2003 | $6.48 | $14.10 |
| April 2003 | $5.91 | $12.86 |
| March 2003 | $5.49 | $11.95 |
| February 2003 | $5.18 | $11.32 |
| January 2003 | $5.82 | $12.70 |
| December 2002 | $6.87 | $15 |
| November 2002 | $6.51 | $14.25 |
| October 2002 | $5.89 | $12.90 |
| September 2002 | $7.65 | $16.75 |
| August 2002 | $8.09 | $17.75 |
| July 2002 | $7.97 | $17.50 |
| June 2002 | $11 | $24.15 |
| May 2002 | $10.50 | $23.10 |
| April 2002 | $10.44 | $22.95 |
| March 2002 | $8.50 | $18.70 |
| February 2002 | $8.44 | $18.60 |
| January 2002 | $8.07 | $17.79 |
| December 2001 | $8.62 | $19 |
| November 2001 | $7.83 | $17.30 |
| October 2001 | $8.04 | $17.75 |
| September 2001 | $7.70 | $17 |
| August 2001 | $8.98 | $19.85 |
| July 2001 | $9.09 | $20.10 |
| June 2001 | $8.66 | $19.15 |
| May 2001 | $8.97 | $19.88 |
| April 2001 | $8.82 | $19.55 |
| March 2001 | $7.94 | $17.60 |
| February 2001 | $8.22 | $18.25 |
| January 2001 | $7.61 | $16.90 |
| December 2000 | $7.85 | $17.44 |
| November 2000 | $7.63 | $17 |
| October 2000 | $8.56 | $19.06 |
| September 2000 | $7.77 | $17.31 |
| August 2000 | $8.74 | $19.50 |
| July 2000 | $9.86 | $22 |
| June 2000 | $8.51 | $19 |
| May 2000 | $11.41 | $25.50 |
| April 2000 | $11.55 | $25.81 |
| March 2000 | $12.05 | $26.94 |
| February 2000 | $12.62 | $28.25 |
| January 2000 | $8.74 | $19.56 |
| December 1999 | $9.24 | $20.69 |
| November 1999 | $8.61 | $19.31 |
| October 1999 | $9.78 | $21.94 |
| September 1999 | $9.53 | $21.38 |
| August 1999 | $9.68 | $21.75 |
| July 1999 | $10.32 | $23.19 |
| June 1999 | $10.01 | $22.50 |
| May 1999 | $9.52 | $21.44 |
| April 1999 | $11.85 | $26.69 |
| March 1999 | $13.74 | $30.94 |
| February 1999 | $11.34 | $25.56 |
| January 1999 | $11.89 | $26.81 |
| December 1998 | $9.98 | $22.50 |
| November 1998 | $10.35 | $23.38 |
| October 1998 | $10.07 | $22.75 |
| September 1998 | $8.10 | $18.31 |
| August 1998 | $7.12 | $16.12 |
| July 1998 | $10.21 | $23.12 |
| June 1998 | $12.49 | $84.88 |
| May 1998 | $12.72 | $86.50 |
| April 1998 | $11.51 | $78.31 |
| March 1998 | $10.65 | $72.44 |
| February 1998 | $10.28 | $70 |
| January 1998 | $9.44 | $64.31 |
| December 1997 | $9.67 | $65.88 |
| November 1997 | $9.66 | $65.88 |
| October 1997 | $10.25 | $69.88 |
| September 1997 | $10.30 | $70.25 |
| August 1997 | $10.08 | $68.81 |
| July 1997 | $9.12 | $62.25 |
| June 1997 | $8.13 | $55.50 |
| May 1997 | $7.99 | $54.62 |
| April 1997 | $6.74 | $46.12 |
| March 1997 | $5.90 | $40.38 |
| February 1997 | $5.86 | $40.12 |
| January 1997 | $5.75 | $39.38 |
| December 1996 | $5.86 | $40.12 |
| November 1996 | $5.79 | $39.75 |
| October 1996 | $5.57 | $38.25 |
| September 1996 | $4.88 | $33.50 |
| August 1996 | $4.58 | $31.50 |
| July 1996 | $4.67 | $32.12 |
| June 1996 | $4.40 | $30.25 |
| May 1996 | $4.64 | $32 |
| April 1996 | $4.03 | $27.75 |
| March 1996 | $3.36 | $23.12 |
| February 1996 | $3.62 | $25 |
| January 1996 | $3.64 | $25.12 |
| December 1995 | $3.11 | $32.25 |
| November 1995 | $3.06 | $31.75 |
| October 1995 | $2.80 | $29.12 |
| September 1995 | $2.97 | $30.88 |
| August 1995 | $2.94 | $30.62 |
| July 1995 | $2.77 | $28.88 |
| June 1995 | $2.39 | $24.88 |
| May 1995 | $2.29 | $23.88 |
| April 1995 | $2.18 | $22.75 |
| March 1995 | $2 | $20.88 |
| February 1995 | $1.86 | $19.50 |
| January 1995 | $1.85 | $19.38 |
| December 1994 | $1.66 | $17.38 |
| November 1994 | $1.71 | $18 |
| October 1994 | $1.72 | $18.12 |
| September 1994 | $1.76 | $18.50 |
| August 1994 | $1.73 | $18.25 |
| July 1994 | $1.49 | $15.75 |
| June 1994 | $1.38 | $14.50 |
| May 1994 | $1.40 | $14.88 |
| April 1994 | $1.36 | $14.38 |
| March 1994 | $1.37 | $14.50 |
| February 1994 | $1.42 | $15.12 |
| January 1994 | $1.44 | $15.25 |
| December 1993 | $1.41 | $15 |
| November 1993 | $1.36 | $14.50 |
| October 1993 | $1.38 | $14.75 |
| September 1993 | $1.26 | $13.50 |
| August 1993 | $1.22 | $13.12 |
| July 1993 | $1.24 | $13.25 |
| June 1993 | $1.28 | $13.75 |
| May 1993 | $1.23 | $13.25 |
| April 1993 | $1.34 | $14.38 |
| March 1993 | $1.62 | $17.50 |
| February 1993 | $1.58 | $17.12 |
| January 1993 | $1.63 | $17.62 |
| December 1992 | $1.43 | $15.50 |
| November 1992 | $1.51 | $16.38 |
| October 1992 | $1.50 | $16.25 |
| September 1992 | $1.29 | $14 |
| August 1992 | $1.33 | $14.50 |
| July 1992 | $1.69 | $18.38 |
| June 1992 | $1.65 | $18 |
| May 1992 | $1.49 | $16.25 |
| April 1992 | $1.61 | $17.62 |
| March 1992 | $1.32 | $14.38 |
| February 1992 | $1.10 | $12.12 |
| January 1992 | $1.12 | $12.25 |
| December 1991 | $0.91 | $10 |
| November 1991 | $0.85 | $9.38 |
| October 1991 | $0.92 | $10.12 |
| September 1991 | $0.71 | $7.88 |
| August 1991 | $0.71 | $7.88 |
| July 1991 | $0.76 | $8.50 |
| June 1991 | $0.84 | $9.38 |
| May 1991 | $0.84 | $9.38 |
| April 1991 | $0.88 | $9.88 |
| March 1991 | $0.93 | $10.38 |
| February 1991 | $0.71 | $8 |
| January 1991 | $0.64 | $7.25 |
| December 1990 | $0.65 | $7.38 |
| November 1990 | $0.70 | $8 |
| October 1990 | $0.75 | $8.50 |
| September 1990 | $0.74 | $8.38 |
| August 1990 | $0.81 | $9.25 |
| July 1990 | $1.02 | $11.62 |
| June 1990 | $1.10 | $12.62 |
| May 1990 | $1.10 | $12.62 |
| April 1990 | $1.07 | $12.25 |
| March 1990 | $1.20 | $13.75 |
| February 1990 | $1.08 | $12.50 |
| January 1990 | $1.04 | $12 |
| December 1989 | $1.38 | $15.88 |
| November 1989 | $1.31 | $15.12 |
| October 1989 | $1.36 | $15.75 |
| September 1989 | $1.41 | $16.38 |
| August 1989 | $1.46 | $17 |
| July 1989 | $1.31 | $15.25 |
TG
Price: $6.56
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 1.98%
Payout Ratio: -5.96%
Payout Ratio Range:
Dividend Per Share: 0.13 USD
Earnings Per Share: -3.10 USD
P/E Ratio: -2.16
Exchange: NYQ
Sector: Industrials
Industry: Metal Fabrication
Volume: 71400
Ebitda: 77.4 millionMarket Capitalization: 225.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 35
DGR3: 2.78%
DGR5: 3.48%
DGR10: 7.51%
DGR20: 6.58%