New Zealand markets open in 3 hours 3 minutes

TEGNA Inc. (TGNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.31-0.55 (-2.61%)
As of 02:56PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Jul 202220.8520.8420.2920.3120.311,247,595
05 Jul 202220.9520.9920.6720.8520.85888,800
01 Jul 202220.9521.1120.8420.9920.99837,800
30 Jun 202220.8921.0720.8120.9720.97859,200
29 Jun 202221.0621.0820.8520.9320.93730,100
28 Jun 202221.4121.4720.9621.0021.00853,500
27 Jun 202221.5621.6421.3221.3621.36579,500
24 Jun 202221.1521.4321.0121.4321.432,568,400
23 Jun 202220.8221.1520.8121.1521.15746,800
22 Jun 202220.8021.0820.7420.8820.881,110,900
21 Jun 202220.8621.1020.6120.9620.961,682,000
17 Jun 202220.3820.7720.2820.7220.722,155,200
16 Jun 202220.2620.3620.1420.2120.211,077,800
15 Jun 202220.3820.7220.2220.5020.501,343,800
14 Jun 202220.3620.4719.9020.2820.282,764,100
13 Jun 202220.7620.8020.3720.4020.401,280,800
10 Jun 202220.8121.0020.8020.9220.92992,000
09 Jun 202221.2021.2120.9320.9520.951,036,300
08 Jun 202221.5221.5221.1721.1721.17813,700
07 Jun 202221.5921.6521.3421.4321.432,487,400
06 Jun 202221.8321.9621.6521.6521.651,211,600
03 Jun 202221.9122.0121.5721.8221.821,625,100
02 Jun 202221.7622.0821.7621.9921.99987,300
02 Jun 20220.095 Dividend
01 Jun 202221.8621.9821.6721.7821.691,032,400
31 May 202221.7322.0621.6621.9021.801,877,100
27 May 202221.7321.9121.6921.8421.74676,000
26 May 202221.6521.7321.5721.6021.51882,500
25 May 202221.1321.6621.1321.5421.45762,400
24 May 202221.3221.3621.1621.1921.101,496,600
23 May 202221.2021.4221.0021.4221.33880,600
20 May 202220.9621.1820.8420.9920.901,758,100
19 May 202220.8821.0320.8220.8220.732,376,900
18 May 202221.3121.3321.0021.0220.931,438,000
17 May 202221.1621.3821.1621.3321.241,924,600
16 May 202221.0321.3921.0221.0520.963,093,900
13 May 202221.6721.6720.9620.9620.873,102,300
12 May 202221.7421.7721.5121.5521.462,183,200
11 May 202221.2921.8421.1621.7421.651,875,200
10 May 202221.2121.5021.1521.2721.184,702,600
09 May 202221.6021.7621.0121.1821.093,773,700
06 May 202221.8721.8721.5621.8021.703,390,100
05 May 202222.0022.0421.5521.8721.774,357,800
04 May 202222.0222.1421.9722.1222.021,703,500
03 May 202222.0922.1622.0022.0021.90866,000
02 May 202222.1022.2021.9522.0721.971,903,000
29 Apr 202222.2522.2922.0522.0521.952,515,300
28 Apr 202222.3922.4022.2322.2322.131,582,800
27 Apr 202222.3022.4522.2322.2922.192,413,400
26 Apr 202222.4622.4922.2522.2922.192,589,000
25 Apr 202222.5322.5422.4122.4922.392,577,600
22 Apr 202222.7022.7022.5122.5122.413,070,600
21 Apr 202222.6922.7422.5522.7222.622,962,700
20 Apr 202222.4922.7322.4622.6322.532,194,900
19 Apr 202222.4622.5122.4322.5022.402,317,300
18 Apr 202222.4422.4922.4022.4622.361,735,300
14 Apr 202222.4822.4922.4222.4422.341,849,900
13 Apr 202222.4022.5022.3922.4522.352,003,800
12 Apr 202222.5222.5222.4422.4422.342,541,700
11 Apr 202222.5322.5822.4022.4422.343,873,400
08 Apr 202222.5122.5822.5022.5122.412,793,200
07 Apr 202222.5022.5922.4522.5122.413,475,200
06 Apr 202222.4522.6422.4522.4722.372,159,100
05 Apr 202222.4822.5622.4522.4822.382,758,900
04 Apr 202222.4422.5022.4122.4622.361,306,300
01 Apr 202222.4722.5522.4122.4222.322,082,900
31 Mar 202222.4322.5322.3922.4022.302,256,200
30 Mar 202222.4822.5422.4022.4222.321,505,400
29 Mar 202222.5222.5822.4522.5322.431,464,700
28 Mar 202222.4022.5122.3422.5022.403,008,300
25 Mar 202222.2922.3922.2822.3822.281,491,700
24 Mar 202222.3022.3422.2422.2922.191,149,900
23 Mar 202222.3522.3622.2622.2722.171,539,700
22 Mar 202222.3922.4022.3222.3222.222,708,000
21 Mar 202222.3922.4422.3022.3522.252,609,400
18 Mar 202222.3922.5222.3322.3522.255,267,000
17 Mar 202222.3822.5022.3422.4422.342,555,400
16 Mar 202222.4022.5122.3322.4222.322,801,300
15 Mar 202222.4222.5322.3222.3922.293,959,900
14 Mar 202222.3122.4722.2822.3522.255,126,500
11 Mar 202222.2622.3522.1622.3022.203,733,000
10 Mar 202222.2222.2622.1022.1622.064,187,000
09 Mar 202222.3022.3422.1522.2622.164,106,900
08 Mar 202222.2522.3222.0822.0821.984,735,800
07 Mar 202222.4222.4422.0522.0721.977,883,100
04 Mar 202222.8522.8522.3922.4222.325,300,600
03 Mar 202222.9022.9622.8122.8522.755,984,700
03 Mar 20220.095 Dividend
02 Mar 202222.9023.0222.8622.9322.742,751,500
01 Mar 202222.9023.0422.7622.8422.654,198,900
28 Feb 202222.6523.0222.6322.9222.734,453,000
25 Feb 202222.5022.7522.4222.7122.525,867,800
24 Feb 202222.2322.5522.1822.5322.343,923,200
23 Feb 202222.4522.5122.3022.3022.1110,403,600
22 Feb 202222.4122.5922.0922.4422.2528,635,900
18 Feb 202220.9521.0520.7120.9520.772,265,900
17 Feb 202221.0221.2020.8520.9220.74954,300
16 Feb 202221.1221.5321.0721.2521.071,103,200
15 Feb 202220.9821.2520.9821.2321.051,246,900
14 Feb 202220.9221.1120.7220.8320.651,121,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...