TEGNA Inc. (TGNA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

18.61

-0.32

(-1.66%)

As of 10:46AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jan 2022	18.91	18.92	18.54	18.61	18.61	228,691
27 Jan 2022	19.31	19.47	18.92	18.93	18.93	2,425,200
26 Jan 2022	19.62	19.85	19.01	19.28	19.28	2,186,800
25 Jan 2022	19.32	19.71	19.16	19.51	19.51	2,084,600
24 Jan 2022	19.45	19.71	19.03	19.60	19.60	3,080,600
21 Jan 2022	20.02	20.10	19.58	19.67	19.67	2,552,000
20 Jan 2022	20.12	20.50	19.96	20.10	20.10	2,481,900
19 Jan 2022	20.15	20.38	19.68	20.19	20.19	4,373,800
18 Jan 2022	19.20	19.36	19.00	19.18	19.18	1,567,300
14 Jan 2022	19.09	19.44	19.00	19.41	19.41	1,117,100
13 Jan 2022	18.89	19.43	18.89	19.23	19.23	1,220,400
12 Jan 2022	18.20	18.97	18.16	18.92	18.92	1,911,800
11 Jan 2022	18.50	18.50	17.94	18.16	18.16	1,027,100
10 Jan 2022	18.52	18.74	18.29	18.38	18.38	989,100
07 Jan 2022	18.40	18.55	18.31	18.47	18.47	1,070,400
06 Jan 2022	18.56	18.69	18.38	18.41	18.41	1,872,600
05 Jan 2022	19.16	19.20	18.52	18.53	18.53	1,336,900
04 Jan 2022	19.29	19.43	19.01	19.05	19.05	1,036,800
03 Jan 2022	18.69	19.29	18.65	19.27	19.27	2,111,900
31 Dec 2021	18.60	18.74	18.48	18.56	18.56	903,200
30 Dec 2021	18.75	19.08	18.65	18.66	18.66	1,096,800
29 Dec 2021	18.89	18.99	18.68	18.76	18.76	842,000
28 Dec 2021	18.88	19.23	18.87	18.89	18.89	1,196,000
27 Dec 2021	18.84	19.05	18.70	19.02	19.02	1,050,000
23 Dec 2021	18.75	19.02	18.66	18.85	18.85	1,662,800
22 Dec 2021	18.83	18.85	18.65	18.68	18.68	1,243,100
21 Dec 2021	18.67	18.73	18.52	18.68	18.68	1,325,500
20 Dec 2021	18.57	18.57	18.09	18.36	18.36	1,745,800
17 Dec 2021	18.97	19.17	18.64	18.75	18.75	2,786,300
16 Dec 2021	19.14	19.24	18.98	19.05	19.05	955,600
15 Dec 2021	19.08	19.14	18.63	18.94	18.94	2,277,700
14 Dec 2021	19.16	19.37	18.70	19.08	19.08	1,881,300
13 Dec 2021	19.43	19.47	19.10	19.27	19.27	1,858,500
10 Dec 2021	19.99	20.00	18.50	19.52	19.52	3,725,500
09 Dec 2021	20.12	20.16	19.80	19.86	19.86	890,400
09 Dec 2021	0.095 Dividend
08 Dec 2021	20.53	20.72	20.13	20.26	20.17	998,100
07 Dec 2021	20.53	20.79	20.43	20.52	20.42	1,182,600
06 Dec 2021	20.60	20.74	20.23	20.37	20.27	1,378,600
03 Dec 2021	20.17	20.40	20.06	20.33	20.23	1,163,100
02 Dec 2021	19.64	20.24	19.46	20.04	19.95	1,248,200
01 Dec 2021	20.20	20.20	19.41	19.42	19.33	1,864,700
30 Nov 2021	20.47	20.54	19.64	19.75	19.66	4,218,900
29 Nov 2021	21.00	21.01	20.47	20.64	20.54	1,945,800
26 Nov 2021	20.76	21.13	20.71	20.85	20.75	1,247,800
24 Nov 2021	21.00	21.25	20.87	21.12	21.02	2,101,500
23 Nov 2021	21.18	21.30	20.77	21.00	20.90	1,531,300
22 Nov 2021	21.02	21.34	20.93	21.18	21.08	1,386,800
19 Nov 2021	20.83	21.14	20.71	21.02	20.92	1,696,500
18 Nov 2021	21.01	21.11	20.84	21.00	20.90	1,372,400
17 Nov 2021	21.01	21.09	20.79	21.00	20.90	1,598,100
16 Nov 2021	21.25	21.26	21.04	21.10	21.00	925,200
15 Nov 2021	21.45	21.50	21.27	21.34	21.24	1,809,800
12 Nov 2021	21.31	21.34	21.10	21.14	21.04	1,080,600
11 Nov 2021	20.97	21.40	20.97	21.16	21.06	1,235,800
10 Nov 2021	21.35	21.46	20.94	21.11	21.01	1,338,200
09 Nov 2021	21.02	21.41	21.02	21.37	21.27	1,321,500
08 Nov 2021	21.35	21.47	20.85	20.92	20.82	1,420,700
05 Nov 2021	20.38	21.54	20.15	21.33	21.23	3,378,700
04 Nov 2021	20.16	20.40	19.86	20.14	20.05	1,286,400
03 Nov 2021	20.05	20.37	19.99	20.17	20.08	1,587,700
02 Nov 2021	20.18	20.30	20.02	20.16	20.07	685,100
01 Nov 2021	19.75	20.39	19.54	20.19	20.10	1,263,400
29 Oct 2021	19.66	19.87	19.60	19.66	19.57	1,637,000
28 Oct 2021	19.76	19.96	19.62	19.81	19.72	663,300
27 Oct 2021	20.17	20.20	19.64	19.64	19.55	1,274,800
26 Oct 2021	20.25	20.33	20.13	20.22	20.13	1,064,200
25 Oct 2021	20.53	20.57	20.22	20.23	20.14	1,107,700
22 Oct 2021	20.35	20.70	20.27	20.53	20.43	1,259,500
21 Oct 2021	20.44	20.67	20.15	20.45	20.35	1,440,700
20 Oct 2021	20.30	20.86	20.30	20.52	20.42	2,705,500
19 Oct 2021	19.85	19.97	19.46	19.76	19.67	1,088,400
18 Oct 2021	19.58	19.82	19.47	19.80	19.71	1,343,500
15 Oct 2021	20.05	20.17	19.64	19.64	19.55	1,061,200
14 Oct 2021	19.92	20.04	19.72	19.83	19.74	848,300
13 Oct 2021	19.76	19.90	19.62	19.78	19.69	890,000
12 Oct 2021	19.60	19.77	19.52	19.72	19.63	1,329,200
11 Oct 2021	19.79	19.83	19.49	19.56	19.47	1,058,900
08 Oct 2021	19.95	20.12	19.76	19.77	19.68	787,400
07 Oct 2021	19.91	20.26	19.90	19.99	19.90	1,120,000
06 Oct 2021	20.04	20.05	19.64	19.77	19.68	1,162,200
05 Oct 2021	20.12	20.20	19.91	20.12	20.03	1,624,300
04 Oct 2021	20.08	20.44	20.05	20.14	20.05	1,523,500
01 Oct 2021	19.84	20.31	19.81	20.13	20.04	1,763,700
30 Sep 2021	19.75	20.01	19.55	19.72	19.63	3,845,400
29 Sep 2021	21.06	21.29	20.87	21.01	20.91	1,707,000
28 Sep 2021	21.51	21.69	20.89	21.04	20.94	2,109,400
27 Sep 2021	21.25	21.49	20.90	21.37	21.27	2,438,000
24 Sep 2021	21.48	21.71	21.22	21.22	21.12	2,392,900
23 Sep 2021	21.83	22.09	21.45	21.50	21.40	2,296,700
22 Sep 2021	21.52	21.83	21.50	21.60	21.50	3,798,800
21 Sep 2021	20.52	21.80	20.32	21.62	21.52	8,921,200
20 Sep 2021	19.31	19.55	19.06	19.52	19.43	2,495,200
17 Sep 2021	19.67	19.69	19.31	19.58	19.49	4,303,600
16 Sep 2021	18.67	19.95	18.59	19.68	19.59	3,748,600
15 Sep 2021	17.14	19.10	16.96	18.72	18.63	3,941,300
14 Sep 2021	17.25	17.42	16.98	17.26	17.18	1,315,300
13 Sep 2021	16.77	17.16	16.66	17.14	17.06	1,531,100
10 Sep 2021	16.72	16.84	16.42	16.61	16.53	962,400
09 Sep 2021	16.97	17.25	16.68	16.69	16.61	1,117,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,852.15-198.17(-1.64%)

NZD/USD0.6560-0.0025(-0.37%)

NZD/EUR0.5879-0.0026(-0.44%)

ALL ORDS7,266.30+151.80(+2.13%)

ASX 2006,988.10+149.80(+2.19%)

OIL87.93+1.32(+1.52%)

TEGNA Inc. (TGNA)

NZX 50
11,852.15
-198.17(-1.64%)

NZD/USD
0.6560
-0.0025(-0.37%)

NZD/EUR
0.5879
-0.0026(-0.44%)

ALL ORDS
7,266.30
+151.80(+2.13%)

ASX 200
6,988.10
+149.80(+2.19%)

OIL
87.93
+1.32(+1.52%)