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: 7:00 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 (%)
Jul 31, 2018 9.720 9.835 9.489 9.764 2,777,508 +0.02(+0.18%)
Jul 30, 2018 9.534 9.808 9.454 9.746 1,207,981 +0.19(+2.04%)
Jul 27, 2018 9.773 9.799 9.330 9.551 2,293,485 -0.25(-2.53%)
Jul 26, 2018 9.923 10.07 9.790 9.799 2,414,285 -0.09(-0.90%)
Jul 25, 2018 9.613 9.914 9.569 9.888 2,848,266 +0.35(+3.62%)
Jul 24, 2018 9.613 9.613 9.419 9.542 1,569,246 -0.04(-0.37%)
Jul 23, 2018 9.498 9.631 9.463 9.578 1,759,961 +0.02(+0.19%)
Jul 20, 2018 9.658 9.658 9.436 9.560 2,005,846 -0.06(-0.64%)
Jul 19, 2018 9.702 9.728 9.569 9.622 1,864,842 -0.15(-1.54%)
Jul 18, 2018 9.666 9.773 9.560 9.773 2,938,778 +0.09(+0.91%)
Jul 17, 2018 9.897 10.04 9.635 9.684 2,786,299 -0.17(-1.71%)
Jul 16, 2018 10.64 10.64 9.808 9.852 3,243,926 -0.73(-6.86%)
Jul 13, 2018 10.68 10.79 10.50 10.58 2,364,118 -0.09(-0.83%)
Jul 12, 2018 10.88 10.90 10.55 10.67 2,890,841 -0.15(-1.39%)
Jul 11, 2018 10.47 11.06 10.35 10.82 5,531,572 +0.33(+3.12%)
Jul 10, 2018 10.57 10.57 10.20 10.49 2,914,450 -0.05(-0.50%)
Jul 09, 2018 10.31 10.59 10.27 10.54 2,392,959 +0.23(+2.23%)
Jul 06, 2018 10.06 10.32 9.967 10.31 2,571,944 +0.25(+2.46%)
Jul 05, 2018 9.693 10.07 9.640 10.06 3,766,926 +0.45(+4.70%)
Jul 03, 2018 9.613 9.613 9.613 0 +0.02(+0.18%)
Jul 02, 2018 9.534 9.613 9.321 9.596 1,985,393 -0.01(-0.09%)
Jun 29, 2018 9.799 9.852 9.604 9.604 1,616,996 -0.17(-1.72%)
Jun 28, 2018 9.870 9.870 9.622 9.773 1,685,954 -0.11(-1.08%)
Jun 27, 2018 10.24 10.26 9.852 9.879 2,290,022 -0.36(-3.54%)
Jun 26, 2018 10.09 10.26 9.897 10.24 3,633,352 +0.15(+1.49%)
Jun 25, 2018 10.02 10.29 9.963 10.09 3,792,855 +0.14(+1.42%)
Jun 22, 2018 9.959 10.06 9.666 9.950 26,002,914 +0.05(+0.54%)
Jun 21, 2018 10.62 10.66 9.870 9.897 4,286,751 -0.79(-7.37%)
Jun 20, 2018 10.19 10.71 10.17 10.68 3,617,570 +0.58(+5.78%)
Jun 19, 2018 10.14 10.25 10.02 10.10 1,651,166 -0.09(-0.87%)
Jun 18, 2018 10.11 10.26 10.02 10.19 1,866,973 +0.05(+0.52%)
Jun 15, 2018 10.22 10.04 10.14 2,493,318 +0.06(+0.62%)
Jun 14, 2018 10.03 10.14 9.954 10.07 2,224,750 +0.09(+0.89%)
Jun 13, 2018 9.905 10.11 9.888 9.985 2,314,366 +0.18(+1.81%)
Jun 12, 2018 10.14 10.21 9.720 9.808 2,705,702 -0.33(-3.23%)
Jun 11, 2018 9.551 10.22 9.551 10.14 3,791,410 +0.58(+6.02%)
Jun 08, 2018 9.348 9.596 9.330 9.560 1,808,088 +0.19(+1.98%)
Jun 07, 2018 9.321 9.445 9.295 9.374 2,162,116 +0.13(+1.44%)
Jun 06, 2018 9.312 9.242 2,130,484 +0.21(+2.34%)
Jun 05, 2018 9.039 9.110 8.890 9.030 1,835,609 +0.00(+0.00%)
Jun 04, 2018 8.960 9.070 8.951 9.030 2,323,998 +0.09(+0.98%)
Jun 01, 2018 9.189 9.259 8.925 8.943 2,483,399 -0.18(-1.93%)
May 31, 2018 9.268 9.303 8.960 9.118 2,207,025 -0.16(-1.71%)
May 30, 2018 9.285 9.413 9.213 9.277 1,749,802 +0.02(+0.19%)
May 29, 2018 9.312 9.382 9.149 9.259 1,524,593 -0.10(-1.03%)
May 25, 2018 9.356 9.356 9.356 0 +0.04(+0.47%)
May 24, 2018 9.321 9.400 9.171 9.312 1,495,176 -0.02(-0.19%)
May 23, 2018 9.540 9.576 9.299 9.329 1,703,972 -0.26(-2.75%)
May 22, 2018 9.602 9.694 9.470 9.593 1,591,425 -0.01(-0.09%)
May 21, 2018 9.708 9.734 9.532 9.602 1,623,941 -0.11(-1.09%)
May 18, 2018 9.558 9.716 9.532 9.708 2,376,505 +0.16(+1.66%)
May 17, 2018 9.576 9.765 9.488 9.549 2,603,502 -0.03(-0.28%)
May 16, 2018 9.461 9.628 9.365 9.576 2,536,586 +0.14(+1.49%)
May 15, 2018 9.356 9.435 9.277 9.435 1,816,831 +0.07(+0.75%)
May 14, 2018 9.312 9.514 9.242 9.365 2,576,116 -0.01(-0.09%)
May 11, 2018 9.356 9.453 9.228 9.373 2,577,763 +0.08(+0.85%)
May 10, 2018 9.277 9.483 9.198 9.294 2,871,040 +0.03(+0.28%)
May 09, 2018 9.277 9.637 9.154 9.268 2,970,680 +0.00(+0.00%)
May 08, 2018 9.602 9.681 9.066 9.268 3,038,877 -0.04(-0.38%)
May 07, 2018 9.145 9.382 9.022 9.303 2,410,272 +0.18(+1.93%)
May 04, 2018 8.837 9.285 8.793 9.127 1,843,825 +0.25(+2.87%)
May 03, 2018 9.127 9.154 8.819 8.872 2,040,701 -0.32(-3.44%)
May 02, 2018 9.242 9.347 9.154 9.189 1,663,935 -0.09(-0.95%)
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.