Mail

New Zealand markets open in 12 minutes

NZX 50
11,157.66
-10.52(-0.09%)
NZD/USD
0.6310
+0.0023(+0.37%)
ALL ORDS
7,326.20
+18.50(+0.25%)
OIL
113.89
+3.40(+3.08%)
GOLD
1,822.90
+14.70(+0.81%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 May 2022	21.03	21.39	21.02	21.05	21.05	3,093,867
13 May 2022	21.67	21.67	20.96	20.96	20.96	3,102,300
12 May 2022	21.74	21.77	21.51	21.55	21.55	2,183,200
11 May 2022	21.29	21.84	21.16	21.74	21.74	1,875,200
10 May 2022	21.21	21.50	21.15	21.27	21.27	4,702,600
09 May 2022	21.60	21.76	21.01	21.18	21.18	3,773,700
06 May 2022	21.87	21.87	21.56	21.80	21.80	3,390,100
05 May 2022	22.00	22.04	21.55	21.87	21.87	4,357,800
04 May 2022	22.02	22.14	21.97	22.12	22.12	1,703,500
03 May 2022	22.09	22.16	22.00	22.00	22.00	866,000
02 May 2022	22.10	22.20	21.95	22.07	22.07	1,903,000
29 Apr 2022	22.25	22.29	22.05	22.05	22.05	2,515,300
28 Apr 2022	22.39	22.40	22.23	22.23	22.23	1,582,800
27 Apr 2022	22.30	22.45	22.23	22.29	22.29	2,413,400
26 Apr 2022	22.46	22.49	22.25	22.29	22.29	2,589,000
25 Apr 2022	22.53	22.54	22.41	22.49	22.49	2,577,600
22 Apr 2022	22.70	22.70	22.51	22.51	22.51	3,070,600
21 Apr 2022	22.69	22.74	22.55	22.72	22.72	2,962,700
20 Apr 2022	22.49	22.73	22.46	22.63	22.63	2,194,900
19 Apr 2022	22.46	22.51	22.43	22.50	22.50	2,317,300
18 Apr 2022	22.44	22.49	22.40	22.46	22.46	1,735,300
14 Apr 2022	22.48	22.49	22.42	22.44	22.44	1,849,900
13 Apr 2022	22.40	22.50	22.39	22.45	22.45	2,003,800
12 Apr 2022	22.52	22.52	22.44	22.44	22.44	2,541,700
11 Apr 2022	22.53	22.58	22.40	22.44	22.44	3,873,400
08 Apr 2022	22.51	22.58	22.50	22.51	22.51	2,793,200
07 Apr 2022	22.50	22.59	22.45	22.51	22.51	3,475,200
06 Apr 2022	22.45	22.64	22.45	22.47	22.47	2,159,100
05 Apr 2022	22.48	22.56	22.45	22.48	22.48	2,758,900
04 Apr 2022	22.44	22.50	22.41	22.46	22.46	1,306,300
01 Apr 2022	22.47	22.55	22.41	22.42	22.42	2,082,900
31 Mar 2022	22.43	22.53	22.39	22.40	22.40	2,256,200
30 Mar 2022	22.48	22.54	22.40	22.42	22.42	1,505,400
29 Mar 2022	22.52	22.58	22.45	22.53	22.53	1,464,700
28 Mar 2022	22.40	22.51	22.34	22.50	22.50	3,008,300
25 Mar 2022	22.29	22.39	22.28	22.38	22.38	1,491,700
24 Mar 2022	22.30	22.34	22.24	22.29	22.29	1,149,900
23 Mar 2022	22.35	22.36	22.26	22.27	22.27	1,539,700
22 Mar 2022	22.39	22.40	22.32	22.32	22.32	2,708,000
21 Mar 2022	22.39	22.44	22.30	22.35	22.35	2,609,400
18 Mar 2022	22.39	22.52	22.33	22.35	22.35	5,267,000
17 Mar 2022	22.38	22.50	22.34	22.44	22.44	2,555,400
16 Mar 2022	22.40	22.51	22.33	22.42	22.42	2,801,300
15 Mar 2022	22.42	22.53	22.32	22.39	22.39	3,959,900
14 Mar 2022	22.31	22.47	22.28	22.35	22.35	5,126,500
11 Mar 2022	22.26	22.35	22.16	22.30	22.30	3,733,000
10 Mar 2022	22.22	22.26	22.10	22.16	22.16	4,187,000
09 Mar 2022	22.30	22.34	22.15	22.26	22.26	4,106,900
08 Mar 2022	22.25	22.32	22.08	22.08	22.08	4,735,800
07 Mar 2022	22.42	22.44	22.05	22.07	22.07	7,883,100
04 Mar 2022	22.85	22.85	22.39	22.42	22.42	5,300,600
03 Mar 2022	22.90	22.96	22.81	22.85	22.85	5,984,700
03 Mar 2022	0.095 Dividend
02 Mar 2022	22.90	23.02	22.86	22.93	22.83	2,751,500
01 Mar 2022	22.90	23.04	22.76	22.84	22.75	4,198,900
28 Feb 2022	22.65	23.02	22.63	22.92	22.83	4,453,000
25 Feb 2022	22.50	22.75	22.42	22.71	22.62	5,867,800
24 Feb 2022	22.23	22.55	22.18	22.53	22.44	3,923,200
23 Feb 2022	22.45	22.51	22.30	22.30	22.21	10,403,600
22 Feb 2022	22.41	22.59	22.09	22.44	22.35	28,635,900
18 Feb 2022	20.95	21.05	20.71	20.95	20.86	2,265,900
17 Feb 2022	21.02	21.20	20.85	20.92	20.83	954,300
16 Feb 2022	21.12	21.53	21.07	21.25	21.16	1,103,200
15 Feb 2022	20.98	21.25	20.98	21.23	21.14	1,246,900
14 Feb 2022	20.92	21.11	20.72	20.83	20.74	1,121,900
11 Feb 2022	21.14	21.16	20.84	20.92	20.83	1,447,400
10 Feb 2022	20.91	21.44	20.90	21.16	21.07	2,149,200
09 Feb 2022	21.10	21.31	21.05	21.08	20.99	1,714,000
08 Feb 2022	20.96	21.22	20.86	21.03	20.94	1,581,000
07 Feb 2022	21.20	21.40	20.84	20.90	20.81	3,319,800
04 Feb 2022	19.60	21.88	19.36	21.34	21.25	6,457,700
03 Feb 2022	19.65	20.02	19.61	19.87	19.79	1,047,900
02 Feb 2022	19.75	20.08	19.50	19.84	19.76	1,302,800
01 Feb 2022	19.42	19.96	19.36	19.87	19.79	1,896,800
31 Jan 2022	19.21	19.38	19.06	19.36	19.28	2,357,800
28 Jan 2022	18.91	19.39	18.54	19.36	19.28	1,341,600
27 Jan 2022	19.31	19.47	18.92	18.93	18.85	2,425,200
26 Jan 2022	19.62	19.85	19.01	19.28	19.20	2,186,800
25 Jan 2022	19.32	19.71	19.16	19.51	19.43	2,084,600
24 Jan 2022	19.45	19.71	19.03	19.60	19.52	3,080,600
21 Jan 2022	20.02	20.10	19.58	19.67	19.59	2,552,000
20 Jan 2022	20.12	20.50	19.96	20.10	20.02	2,481,900
19 Jan 2022	20.15	20.38	19.68	20.19	20.11	4,373,800
18 Jan 2022	19.20	19.36	19.00	19.18	19.10	1,567,300
14 Jan 2022	19.09	19.44	19.00	19.41	19.33	1,117,100
13 Jan 2022	18.89	19.43	18.89	19.23	19.15	1,220,400
12 Jan 2022	18.20	18.97	18.16	18.92	18.84	1,911,800
11 Jan 2022	18.50	18.50	17.94	18.16	18.08	1,027,100
10 Jan 2022	18.52	18.74	18.29	18.38	18.30	989,100
07 Jan 2022	18.40	18.55	18.31	18.47	18.39	1,070,400
06 Jan 2022	18.56	18.69	18.38	18.41	18.33	1,872,600
05 Jan 2022	19.16	19.20	18.52	18.53	18.45	1,336,900
04 Jan 2022	19.29	19.43	19.01	19.05	18.97	1,036,800
03 Jan 2022	18.69	19.29	18.65	19.27	19.19	2,111,900
31 Dec 2021	18.60	18.74	18.48	18.56	18.48	903,200
30 Dec 2021	18.75	19.08	18.65	18.66	18.58	1,096,800
29 Dec 2021	18.89	18.99	18.68	18.76	18.68	842,000
28 Dec 2021	18.88	19.23	18.87	18.89	18.81	1,196,000
27 Dec 2021	18.84	19.05	18.70	19.02	18.94	1,050,000
23 Dec 2021	18.75	19.02	18.66	18.85	18.77	1,662,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...