New Zealand markets open in 12 minutes

TEGNA Inc. (TGNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
21.05+0.09 (+0.43%)
At close: 04:00PM EDT
21.01 -0.04 (-0.19%)
After hours: 05:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 202221.0321.3921.0221.0521.053,093,867
13 May 202221.6721.6720.9620.9620.963,102,300
12 May 202221.7421.7721.5121.5521.552,183,200
11 May 202221.2921.8421.1621.7421.741,875,200
10 May 202221.2121.5021.1521.2721.274,702,600
09 May 202221.6021.7621.0121.1821.183,773,700
06 May 202221.8721.8721.5621.8021.803,390,100
05 May 202222.0022.0421.5521.8721.874,357,800
04 May 202222.0222.1421.9722.1222.121,703,500
03 May 202222.0922.1622.0022.0022.00866,000
02 May 202222.1022.2021.9522.0722.071,903,000
29 Apr 202222.2522.2922.0522.0522.052,515,300
28 Apr 202222.3922.4022.2322.2322.231,582,800
27 Apr 202222.3022.4522.2322.2922.292,413,400
26 Apr 202222.4622.4922.2522.2922.292,589,000
25 Apr 202222.5322.5422.4122.4922.492,577,600
22 Apr 202222.7022.7022.5122.5122.513,070,600
21 Apr 202222.6922.7422.5522.7222.722,962,700
20 Apr 202222.4922.7322.4622.6322.632,194,900
19 Apr 202222.4622.5122.4322.5022.502,317,300
18 Apr 202222.4422.4922.4022.4622.461,735,300
14 Apr 202222.4822.4922.4222.4422.441,849,900
13 Apr 202222.4022.5022.3922.4522.452,003,800
12 Apr 202222.5222.5222.4422.4422.442,541,700
11 Apr 202222.5322.5822.4022.4422.443,873,400
08 Apr 202222.5122.5822.5022.5122.512,793,200
07 Apr 202222.5022.5922.4522.5122.513,475,200
06 Apr 202222.4522.6422.4522.4722.472,159,100
05 Apr 202222.4822.5622.4522.4822.482,758,900
04 Apr 202222.4422.5022.4122.4622.461,306,300
01 Apr 202222.4722.5522.4122.4222.422,082,900
31 Mar 202222.4322.5322.3922.4022.402,256,200
30 Mar 202222.4822.5422.4022.4222.421,505,400
29 Mar 202222.5222.5822.4522.5322.531,464,700
28 Mar 202222.4022.5122.3422.5022.503,008,300
25 Mar 202222.2922.3922.2822.3822.381,491,700
24 Mar 202222.3022.3422.2422.2922.291,149,900
23 Mar 202222.3522.3622.2622.2722.271,539,700
22 Mar 202222.3922.4022.3222.3222.322,708,000
21 Mar 202222.3922.4422.3022.3522.352,609,400
18 Mar 202222.3922.5222.3322.3522.355,267,000
17 Mar 202222.3822.5022.3422.4422.442,555,400
16 Mar 202222.4022.5122.3322.4222.422,801,300
15 Mar 202222.4222.5322.3222.3922.393,959,900
14 Mar 202222.3122.4722.2822.3522.355,126,500
11 Mar 202222.2622.3522.1622.3022.303,733,000
10 Mar 202222.2222.2622.1022.1622.164,187,000
09 Mar 202222.3022.3422.1522.2622.264,106,900
08 Mar 202222.2522.3222.0822.0822.084,735,800
07 Mar 202222.4222.4422.0522.0722.077,883,100
04 Mar 202222.8522.8522.3922.4222.425,300,600
03 Mar 202222.9022.9622.8122.8522.855,984,700
03 Mar 20220.095 Dividend
02 Mar 202222.9023.0222.8622.9322.832,751,500
01 Mar 202222.9023.0422.7622.8422.754,198,900
28 Feb 202222.6523.0222.6322.9222.834,453,000
25 Feb 202222.5022.7522.4222.7122.625,867,800
24 Feb 202222.2322.5522.1822.5322.443,923,200
23 Feb 202222.4522.5122.3022.3022.2110,403,600
22 Feb 202222.4122.5922.0922.4422.3528,635,900
18 Feb 202220.9521.0520.7120.9520.862,265,900
17 Feb 202221.0221.2020.8520.9220.83954,300
16 Feb 202221.1221.5321.0721.2521.161,103,200
15 Feb 202220.9821.2520.9821.2321.141,246,900
14 Feb 202220.9221.1120.7220.8320.741,121,900
11 Feb 202221.1421.1620.8420.9220.831,447,400
10 Feb 202220.9121.4420.9021.1621.072,149,200
09 Feb 202221.1021.3121.0521.0820.991,714,000
08 Feb 202220.9621.2220.8621.0320.941,581,000
07 Feb 202221.2021.4020.8420.9020.813,319,800
04 Feb 202219.6021.8819.3621.3421.256,457,700
03 Feb 202219.6520.0219.6119.8719.791,047,900
02 Feb 202219.7520.0819.5019.8419.761,302,800
01 Feb 202219.4219.9619.3619.8719.791,896,800
31 Jan 202219.2119.3819.0619.3619.282,357,800
28 Jan 202218.9119.3918.5419.3619.281,341,600
27 Jan 202219.3119.4718.9218.9318.852,425,200
26 Jan 202219.6219.8519.0119.2819.202,186,800
25 Jan 202219.3219.7119.1619.5119.432,084,600
24 Jan 202219.4519.7119.0319.6019.523,080,600
21 Jan 202220.0220.1019.5819.6719.592,552,000
20 Jan 202220.1220.5019.9620.1020.022,481,900
19 Jan 202220.1520.3819.6820.1920.114,373,800
18 Jan 202219.2019.3619.0019.1819.101,567,300
14 Jan 202219.0919.4419.0019.4119.331,117,100
13 Jan 202218.8919.4318.8919.2319.151,220,400
12 Jan 202218.2018.9718.1618.9218.841,911,800
11 Jan 202218.5018.5017.9418.1618.081,027,100
10 Jan 202218.5218.7418.2918.3818.30989,100
07 Jan 202218.4018.5518.3118.4718.391,070,400
06 Jan 202218.5618.6918.3818.4118.331,872,600
05 Jan 202219.1619.2018.5218.5318.451,336,900
04 Jan 202219.2919.4319.0119.0518.971,036,800
03 Jan 202218.6919.2918.6519.2719.192,111,900
31 Dec 202118.6018.7418.4818.5618.48903,200
30 Dec 202118.7519.0818.6518.6618.581,096,800
29 Dec 202118.8918.9918.6818.7618.68842,000
28 Dec 202118.8819.2318.8718.8918.811,196,000
27 Dec 202118.8419.0518.7019.0218.941,050,000
23 Dec 202118.7519.0218.6618.8518.771,662,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...