TEGNA Inc. (GTT.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
09 Jul 2023 - 09 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 400 |
| 05 Jul 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 04 Jul 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 03 Jul 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 02 Jul 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 01 Jul 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 28 Jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 27 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 26 Jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 25 Jun 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 24 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 21 Jun 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 20 Jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 19 Jun 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 18 Jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 17 Jun 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 14 Jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 13 Jun 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Jun 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 11 Jun 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 10 Jun 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 07 Jun 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 07 Jun 2024 | 0.125 Dividend | |||||
| 06 Jun 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | - |
| 05 Jun 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.27 | - |
| 04 Jun 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | - |
| 03 Jun 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | - |
| 31 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.37 | - |
| 30 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| 29 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | - |
| 28 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | - |
| 27 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | - |
| 24 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | - |
| 23 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.27 | 400 |
| 22 May 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | - |
| 21 May 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.27 | - |
| 20 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | - |
| 17 May 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | - |
| 16 May 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.87 | - |
| 15 May 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.36 | - |
| 14 May 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.16 | - |
| 13 May 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 13.97 | - |
| 10 May 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.77 | - |
| 09 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | - |
| 08 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | - |
| 07 May 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | - |
| 06 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 03 May 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | 50 |
| 02 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | - |
| 30 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - |
| 29 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | - |
| 26 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | - |
| 25 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - |
| 24 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - |
| 23 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| 22 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| 19 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.58 | - |
| 18 Apr 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.38 | 249 |
| 17 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.48 | - |
| 16 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.38 | - |
| 15 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - |
| 12 Apr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | - |
| 11 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.68 | - |
| 10 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 09 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.88 | - |
| 08 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 05 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 04 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | - |
| 03 Apr 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | 9 |
| 02 Apr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | - |
| 28 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | - |
| 27 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | - |
| 26 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 25 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | - |
| 22 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.07 | - |
| 21 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 20 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.98 | - |
| 19 Mar 2024 | 13.10 | 13.20 | 13.10 | 13.20 | 13.07 | 700 |
| 18 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | - |
| 15 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.47 | - |
| 14 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | - |
| 13 Mar 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.57 | - |
| 12 Mar 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.67 | - |
| 11 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | - |
| 08 Mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.17 | - |
| 07 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.78 | - |
| 07 Mar 2024 | 0.11375 Dividend | |||||
| 06 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | - |
| 05 Mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.37 | - |
| 04 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.27 | - |
| 01 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.67 | - |
| 29 Feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.17 | 200 |
| 28 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.37 | - |
| 27 Feb 2024 | 12.60 | 12.70 | 12.60 | 12.70 | 12.47 | 400 |
| 26 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.86 | - |
| 23 Feb 2024 | 13.30 | 13.30 | 13.10 | 13.10 | 12.86 | 1,000 |
| 22 Feb 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.06 | - |
| 21 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.16 | - |
| 20 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.45 | - |
| 19 Feb 2024 | 13.70 | 13.90 | 13.70 | 13.90 | 13.65 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.