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: 4:10 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 29, 2020 10.71 10.85 10.48 10.74 1,918,138 -0.05(-0.51%)
May 28, 2020 11.33 11.34 10.71 10.80 1,445,125 -0.43(-3.84%)
May 27, 2020 11.02 11.32 10.75 11.23 2,463,136 +0.51(+4.79%)
May 26, 2020 10.48 10.92 10.42 10.71 3,151,749 +0.44(+4.28%)
May 22, 2020 10.15 10.31 9.972 10.27 3,051,281 +0.21(+2.09%)
May 21, 2020 10.30 10.41 9.899 10.06 2,589,252 -0.24(-2.31%)
May 20, 2020 9.835 10.44 9.761 10.30 4,259,187 +0.64(+6.64%)
May 19, 2020 9.917 10.11 9.651 9.661 2,633,387 -0.31(-3.13%)
May 18, 2020 9.697 10.20 9.661 9.972 3,095,330 +0.69(+7.40%)
May 15, 2020 9.477 9.688 9.230 9.285 1,641,780 -0.24(-2.50%)
May 14, 2020 9.184 9.569 8.854 9.523 2,630,531 +0.15(+1.56%)
May 13, 2020 9.450 9.486 8.891 9.376 3,545,034 -0.15(-1.54%)
May 12, 2020 9.908 9.991 9.496 9.523 2,748,210 -0.32(-3.26%)
May 11, 2020 9.761 10.17 9.670 9.844 3,886,171 -0.07(-0.74%)
May 08, 2020 10.24 10.27 9.862 9.917 9,866,612 -0.09(-0.92%)
May 07, 2020 10.13 10.16 9.899 10.01 6,099,587 +0.16(+1.58%)
May 06, 2020 9.633 9.954 9.560 9.853 2,277,654 +0.32(+3.37%)
May 05, 2020 9.890 9.942 9.496 9.532 1,531,956 -0.20(-2.07%)
May 04, 2020 9.431 9.816 9.266 9.734 1,526,590 +0.07(+0.76%)
May 01, 2020 9.642 9.734 9.256 9.661 2,035,205 -0.16(-1.68%)
Apr 30, 2020 10.12 10.13 9.569 9.826 2,602,532 -0.57(-5.47%)
Apr 29, 2020 10.46 10.82 10.21 10.39 3,442,920 +0.32(+3.18%)
Apr 28, 2020 10.19 10.25 9.871 10.07 3,751,301 +0.28(+2.81%)
Apr 27, 2020 9.835 9.936 9.642 9.798 4,365,756 +0.07(+0.75%)
Apr 24, 2020 9.624 9.803 9.328 9.725 2,073,391 +0.05(+0.57%)
Apr 23, 2020 9.459 10.000 9.415 9.670 1,505,853 +0.16(+1.74%)
Apr 22, 2020 9.890 9.926 9.486 9.505 1,867,081 -0.16(-1.61%)
Apr 21, 2020 9.743 9.835 9.358 9.661 3,079,220 -0.19(-1.95%)
Apr 20, 2020 9.890 10.11 9.743 9.853 2,383,033 -0.38(-3.67%)
Apr 17, 2020 9.908 10.47 9.862 10.23 4,704,081 +0.58(+5.98%)
Apr 16, 2020 9.285 9.725 9.230 9.651 2,996,130 +0.12(+1.25%)
Apr 15, 2020 9.670 9.926 9.134 9.532 3,772,235 -0.57(-5.63%)
Apr 14, 2020 10.16 10.36 9.926 10.10 2,664,865 +0.10(+1.01%)
Apr 13, 2020 10.85 10.85 9.853 10.000 1,912,168 -0.96(-8.78%)
Apr 09, 2020 11.02 11.10 10.71 10.96 5,286,799 +0.24(+2.22%)
Apr 08, 2020 10.27 11.04 10.05 10.72 2,374,374 +0.64(+6.36%)
Apr 07, 2020 10.09 10.44 9.807 10.08 2,633,436 +0.29(+3.00%)
Apr 06, 2020 9.431 9.972 9.386 9.789 3,203,680 +0.51(+5.53%)
Apr 03, 2020 10.17 10.48 9.046 9.276 3,615,233 -1.10(-10.60%)
Apr 02, 2020 9.578 10.47 9.578 10.38 9,124,951 +0.65(+6.69%)
Apr 01, 2020 9.761 10.22 9.349 9.725 6,716,796 -0.23(-2.30%)
Mar 31, 2020 9.798 10.10 9.642 9.954 4,537,921 +0.16(+1.69%)
Mar 30, 2020 10.31 10.31 8.808 9.789 12,538,336 -2.32(-19.15%)
Mar 27, 2020 11.79 12.33 11.48 12.11 4,160,421 -0.23(-1.86%)
Mar 26, 2020 11.98 12.56 11.73 12.34 5,706,137 +0.59(+4.99%)
Mar 25, 2020 11.73 12.28 10.64 11.75 6,733,359 +0.16(+1.34%)
Mar 24, 2020 11.23 11.93 10.95 11.59 2,549,717 +0.82(+7.66%)
Mar 23, 2020 11.81 11.92 9.771 10.77 3,555,902 -1.00(-8.49%)
Mar 20, 2020 12.79 12.79 11.51 11.77 6,160,277 -0.91(-7.16%)
Mar 19, 2020 12.43 13.07 11.50 12.68 4,376,360 +0.09(+0.73%)
Mar 18, 2020 14.45 14.84 11.95 12.58 5,113,819 -1.24(-8.95%)
Mar 17, 2020 13.75 14.64 13.11 13.82 3,669,472 +0.08(+0.60%)
Mar 16, 2020 14.30 15.21 13.53 13.74 3,104,948 -1.85(-11.88%)
Mar 13, 2020 15.60 15.77 14.25 15.59 4,825,948 +0.60(+3.97%)
Mar 12, 2020 14.80 15.35 13.80 14.99 6,224,163 +0.31(+2.12%)
Mar 11, 2020 15.69 15.73 13.98 14.68 5,801,092 -1.30(-8.14%)
Mar 10, 2020 16.73 16.78 15.32 15.98 5,516,462 -0.42(-2.57%)
Mar 09, 2020 15.67 16.52 15.58 16.41 9,678,343 +0.82(+5.29%)
Mar 06, 2020 15.69 15.84 13.68 15.58 13,254,366 +3.26(+26.49%)
Mar 05, 2020 12.82 12.85 12.11 12.32 2,842,415 -0.82(-6.21%)
Mar 04, 2020 13.37 13.44 12.93 13.13 2,677,556 -0.08(-0.62%)
Mar 03, 2020 13.61 13.91 13.03 13.22 3,958,019 -0.49(-3.59%)
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.