Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tegna Inc (NY: TGNA )

14.42 +0.08 (+0.56%)
Official Closing Price Updated: 6:30 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 9.267 9.302 8.959 9.117 2,207,286 -0.16(-1.71%)
May 30, 2018 9.284 9.412 9.212 9.276 1,750,010 +0.02(+0.19%)
May 29, 2018 9.311 9.381 9.148 9.258 1,524,774 -0.10(-1.03%)
May 25, 2018 9.355 9.355 9.355 0 +0.04(+0.47%)
May 24, 2018 9.320 9.399 9.170 9.311 1,495,353 -0.02(-0.19%)
May 23, 2018 9.539 9.575 9.298 9.328 1,704,174 -0.26(-2.75%)
May 22, 2018 9.601 9.693 9.469 9.592 1,591,614 -0.01(-0.09%)
May 21, 2018 9.706 9.733 9.531 9.601 1,624,133 -0.11(-1.09%)
May 18, 2018 9.557 9.715 9.531 9.706 2,376,787 +0.16(+1.66%)
May 17, 2018 9.575 9.764 9.487 9.548 2,603,810 -0.03(-0.28%)
May 16, 2018 9.460 9.627 9.364 9.575 2,536,886 +0.14(+1.49%)
May 15, 2018 9.355 9.434 9.276 9.434 1,817,047 +0.07(+0.75%)
May 14, 2018 9.311 9.513 9.240 9.364 2,576,421 -0.01(-0.09%)
May 11, 2018 9.355 9.451 9.227 9.372 2,578,069 +0.08(+0.85%)
May 10, 2018 9.276 9.482 9.196 9.293 2,871,380 +0.03(+0.28%)
May 09, 2018 9.276 9.636 9.152 9.267 2,971,032 +0.00(+0.00%)
May 08, 2018 9.601 9.680 9.065 9.267 3,039,237 -0.04(-0.38%)
May 07, 2018 9.144 9.381 9.021 9.302 2,410,558 +0.18(+1.93%)
May 04, 2018 8.836 9.284 8.792 9.126 1,844,044 +0.25(+2.87%)
May 03, 2018 9.126 9.152 8.818 8.871 2,040,943 -0.32(-3.44%)
May 02, 2018 9.240 9.346 9.152 9.188 1,664,132 -0.09(-0.95%)
May 01, 2018 9.311 9.328 9.144 9.276 1,729,127 -0.02(-0.19%)
Apr 30, 2018 9.478 9.478 9.254 9.293 1,485,099 -0.11(-1.21%)
Apr 27, 2018 9.478 9.575 9.377 9.407 1,340,692 -0.23(-2.37%)
Apr 26, 2018 9.750 9.786 9.583 9.636 1,464,821 -0.15(-1.53%)
Apr 25, 2018 9.935 9.935 9.689 9.786 3,576,157 +0.36(+3.82%)
Apr 24, 2018 9.407 9.522 9.368 9.425 1,423,239 +0.06(+0.66%)
Apr 23, 2018 9.346 9.425 9.232 9.364 2,033,891 +0.02(+0.19%)
Apr 20, 2018 9.856 9.909 9.293 9.346 2,947,035 -0.50(-5.09%)
Apr 19, 2018 9.627 9.961 9.594 9.847 3,478,093 +0.24(+2.47%)
Apr 18, 2018 9.636 9.654 9.566 9.610 2,446,777 +0.03(+0.28%)
Apr 17, 2018 9.671 9.693 9.513 9.583 1,923,893 -0.04(-0.46%)
Apr 16, 2018 9.434 9.671 9.394 9.627 2,549,065 +0.21(+2.24%)
Apr 13, 2018 9.434 9.469 9.306 9.416 3,541,207 -0.01(-0.09%)
Apr 12, 2018 9.232 9.469 9.232 9.425 2,263,558 +0.13(+1.42%)
Apr 11, 2018 9.258 9.399 9.232 9.293 2,835,742 -0.03(-0.28%)
Apr 10, 2018 9.680 9.680 9.311 9.320 3,066,121 -0.26(-2.75%)
Apr 09, 2018 9.689 9.777 9.566 9.583 2,358,606 -0.05(-0.55%)
Apr 06, 2018 9.706 9.827 9.548 9.636 2,139,712 -0.11(-1.08%)
Apr 05, 2018 9.610 9.821 9.498 9.742 3,640,099 +0.19(+2.03%)
Apr 04, 2018 9.425 9.654 9.196 9.548 6,496,366 -0.08(-0.82%)
Apr 03, 2018 9.662 9.759 9.557 9.627 2,610,826 +0.04(+0.37%)
Apr 02, 2018 9.997 10.06 9.522 9.592 2,653,270 -0.42(-4.21%)
Mar 29, 2018 10.01 10.01 10.01 0 +0.03(+0.26%)
Mar 28, 2018 10.06 10.23 9.970 9.988 2,586,608 -0.04(-0.44%)
Mar 27, 2018 10.07 10.18 9.961 10.03 3,625,108 +0.03(+0.26%)
Mar 26, 2018 10.03 10.09 9.794 10.01 2,578,643 +0.10(+0.98%)
Mar 23, 2018 10.05 10.09 9.904 9.909 2,169,757 -0.14(-1.40%)
Mar 22, 2018 10.15 10.23 9.926 10.05 3,867,570 -0.22(-2.14%)
Mar 21, 2018 10.37 10.47 10.25 10.27 1,613,663 -0.15(-1.43%)
Mar 20, 2018 10.75 10.78 10.39 10.42 2,331,233 -0.42(-3.89%)
Mar 19, 2018 10.99 11.09 10.76 10.84 2,505,333 -0.20(-1.83%)
Mar 16, 2018 11.05 11.15 10.99 11.04 3,131,982 +0.02(+0.16%)
Mar 15, 2018 11.25 11.25 11.03 11.03 1,559,794 -0.15(-1.34%)
Mar 14, 2018 11.32 11.32 11.14 11.17 1,414,427 -0.11(-1.01%)
Mar 13, 2018 11.43 11.48 11.23 11.29 1,680,477 -0.07(-0.62%)
Mar 12, 2018 11.32 11.44 11.27 11.36 1,382,131 +0.04(+0.39%)
Mar 09, 2018 11.34 11.45 11.25 11.32 1,476,983 +0.02(+0.15%)
Mar 08, 2018 11.19 11.34 11.09 11.30 1,584,496 +0.13(+1.18%)
Mar 07, 2018 11.35 11.16 11.17 2,929,628 -0.17(-1.54%)
Mar 06, 2018 11.52 11.53 11.14 11.34 3,890,936 -0.18(-1.59%)
Mar 05, 2018 11.68 11.87 11.51 11.52 2,469,319 -0.26(-2.23%)
Mar 02, 2018 11.28 11.85 11.20 11.79 2,566,363 +0.45(+4.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.