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 (%)
Jun 30, 2020 10.24 10.41 10.000 10.27 2,103,220 -0.04(-0.36%)
Jun 29, 2020 9.880 10.38 9.825 10.30 1,473,600 +0.51(+5.17%)
Jun 26, 2020 9.954 10.06 9.668 9.797 2,102,874 -0.26(-2.57%)
Jun 25, 2020 9.852 10.06 9.714 10.06 2,669,286 +0.07(+0.74%)
Jun 24, 2020 10.35 10.35 9.917 9.981 1,683,822 -0.52(-4.92%)
Jun 23, 2020 10.58 10.69 10.41 10.50 1,766,394 +0.10(+0.98%)
Jun 22, 2020 10.05 10.43 9.723 10.40 1,468,293 +0.29(+2.92%)
Jun 19, 2020 10.52 10.56 10.10 10.10 3,138,198 -0.29(-2.84%)
Jun 18, 2020 10.27 10.49 10.22 10.40 1,312,416 +0.03(+0.27%)
Jun 17, 2020 10.54 10.59 10.22 10.37 2,145,518 -0.14(-1.32%)
Jun 16, 2020 11.08 11.08 10.39 10.51 3,368,492 -0.13(-1.21%)
Jun 15, 2020 10.04 10.78 9.935 10.64 2,359,925 +0.29(+2.85%)
Jun 12, 2020 10.53 10.62 10.14 10.34 1,938,819 +0.21(+2.09%)
Jun 11, 2020 10.52 10.59 9.977 10.13 2,563,327 -0.85(-7.72%)
Jun 10, 2020 11.26 11.33 10.89 10.98 2,349,523 -0.40(-3.48%)
Jun 09, 2020 11.88 11.94 11.24 11.37 2,708,713 -0.56(-4.71%)
Jun 08, 2020 12.21 12.22 11.89 11.94 2,342,899 -0.02(-0.15%)
Jun 05, 2020 11.69 12.05 11.60 11.95 3,778,902 +0.69(+6.14%)
Jun 04, 2020 11.29 11.50 11.07 11.26 5,641,394 -0.14(-1.21%)
Jun 03, 2020 11.24 11.52 11.13 11.40 2,939,555 +0.41(+3.75%)
Jun 02, 2020 10.94 11.06 10.67 10.99 1,842,763 +0.16(+1.52%)
Jun 01, 2020 10.82 11.03 10.64 10.82 1,422,856 +0.08(+0.77%)
May 29, 2020 10.70 10.85 10.48 10.74 1,918,365 -0.05(-0.51%)
May 28, 2020 11.33 11.34 10.71 10.80 1,445,296 -0.43(-3.84%)
May 27, 2020 11.02 11.32 10.75 11.23 2,463,428 +0.51(+4.79%)
May 26, 2020 10.48 10.91 10.42 10.71 3,152,122 +0.44(+4.28%)
May 22, 2020 10.15 10.31 9.971 10.27 3,051,642 +0.21(+2.09%)
May 21, 2020 10.30 10.41 9.898 10.06 2,589,558 -0.24(-2.31%)
May 20, 2020 9.834 10.44 9.760 10.30 4,259,692 +0.64(+6.64%)
May 19, 2020 9.916 10.11 9.650 9.659 2,633,699 -0.31(-3.13%)
May 18, 2020 9.696 10.20 9.659 9.971 3,095,696 +0.69(+7.40%)
May 15, 2020 9.476 9.687 9.229 9.284 1,641,974 -0.24(-2.50%)
May 14, 2020 9.183 9.568 8.853 9.522 2,630,842 +0.15(+1.56%)
May 13, 2020 9.449 9.485 8.890 9.375 3,545,454 -0.15(-1.54%)
May 12, 2020 9.907 9.989 9.495 9.522 2,748,536 -0.32(-3.26%)
May 11, 2020 9.760 10.17 9.669 9.843 3,886,631 -0.07(-0.74%)
May 08, 2020 10.24 10.27 9.861 9.916 9,867,780 -0.09(-0.92%)
May 07, 2020 10.13 10.16 9.898 10.01 6,100,310 +0.16(+1.58%)
May 06, 2020 9.632 9.953 9.559 9.852 2,277,923 +0.32(+3.37%)
May 05, 2020 9.889 9.941 9.495 9.531 1,532,137 -0.20(-2.07%)
May 04, 2020 9.430 9.815 9.265 9.733 1,526,771 +0.07(+0.76%)
May 01, 2020 9.641 9.733 9.255 9.659 2,035,446 -0.16(-1.68%)
Apr 30, 2020 10.12 10.13 9.568 9.824 2,602,840 -0.57(-5.47%)
Apr 29, 2020 10.46 10.82 10.21 10.39 3,443,327 +0.32(+3.18%)
Apr 28, 2020 10.19 10.25 9.870 10.07 3,751,745 +0.27(+2.81%)
Apr 27, 2020 9.834 9.934 9.641 9.797 4,366,273 +0.07(+0.75%)
Apr 24, 2020 9.623 9.802 9.327 9.724 2,073,637 +0.05(+0.57%)
Apr 23, 2020 9.458 9.999 9.414 9.669 1,506,031 +0.16(+1.74%)
Apr 22, 2020 9.889 9.925 9.485 9.504 1,867,302 -0.16(-1.61%)
Apr 21, 2020 9.742 9.834 9.357 9.659 3,079,584 -0.19(-1.95%)
Apr 20, 2020 9.889 10.11 9.742 9.852 2,383,315 -0.38(-3.67%)
Apr 17, 2020 9.907 10.47 9.861 10.23 4,704,638 +0.58(+5.98%)
Apr 16, 2020 9.284 9.724 9.229 9.650 2,996,485 +0.12(+1.25%)
Apr 15, 2020 9.669 9.925 9.133 9.531 3,772,681 -0.57(-5.63%)
Apr 14, 2020 10.15 10.36 9.925 10.10 2,665,181 +0.10(+1.01%)
Apr 13, 2020 10.85 10.85 9.852 9.999 1,912,394 -0.96(-8.78%)
Apr 09, 2020 11.02 11.10 10.70 10.96 5,287,425 +0.24(+2.22%)
Apr 08, 2020 10.26 11.03 10.04 10.72 2,374,656 +0.64(+6.36%)
Apr 07, 2020 10.09 10.44 9.806 10.08 2,633,748 +0.29(+3.00%)
Apr 06, 2020 9.430 9.971 9.385 9.788 3,204,059 +0.51(+5.53%)
Apr 03, 2020 10.17 10.48 9.045 9.275 3,615,662 -1.10(-10.60%)
Apr 02, 2020 9.577 10.47 9.577 10.37 9,126,032 +0.65(+6.69%)
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.