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

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jul 2022	20.85	20.84	20.29	20.31	20.31	1,247,595
05 Jul 2022	20.95	20.99	20.67	20.85	20.85	888,800
01 Jul 2022	20.95	21.11	20.84	20.99	20.99	837,800
30 Jun 2022	20.89	21.07	20.81	20.97	20.97	859,200
29 Jun 2022	21.06	21.08	20.85	20.93	20.93	730,100
28 Jun 2022	21.41	21.47	20.96	21.00	21.00	853,500
27 Jun 2022	21.56	21.64	21.32	21.36	21.36	579,500
24 Jun 2022	21.15	21.43	21.01	21.43	21.43	2,568,400
23 Jun 2022	20.82	21.15	20.81	21.15	21.15	746,800
22 Jun 2022	20.80	21.08	20.74	20.88	20.88	1,110,900
21 Jun 2022	20.86	21.10	20.61	20.96	20.96	1,682,000
17 Jun 2022	20.38	20.77	20.28	20.72	20.72	2,155,200
16 Jun 2022	20.26	20.36	20.14	20.21	20.21	1,077,800
15 Jun 2022	20.38	20.72	20.22	20.50	20.50	1,343,800
14 Jun 2022	20.36	20.47	19.90	20.28	20.28	2,764,100
13 Jun 2022	20.76	20.80	20.37	20.40	20.40	1,280,800
10 Jun 2022	20.81	21.00	20.80	20.92	20.92	992,000
09 Jun 2022	21.20	21.21	20.93	20.95	20.95	1,036,300
08 Jun 2022	21.52	21.52	21.17	21.17	21.17	813,700
07 Jun 2022	21.59	21.65	21.34	21.43	21.43	2,487,400
06 Jun 2022	21.83	21.96	21.65	21.65	21.65	1,211,600
03 Jun 2022	21.91	22.01	21.57	21.82	21.82	1,625,100
02 Jun 2022	21.76	22.08	21.76	21.99	21.99	987,300
02 Jun 2022	0.095 Dividend
01 Jun 2022	21.86	21.98	21.67	21.78	21.69	1,032,400
31 May 2022	21.73	22.06	21.66	21.90	21.80	1,877,100
27 May 2022	21.73	21.91	21.69	21.84	21.74	676,000
26 May 2022	21.65	21.73	21.57	21.60	21.51	882,500
25 May 2022	21.13	21.66	21.13	21.54	21.45	762,400
24 May 2022	21.32	21.36	21.16	21.19	21.10	1,496,600
23 May 2022	21.20	21.42	21.00	21.42	21.33	880,600
20 May 2022	20.96	21.18	20.84	20.99	20.90	1,758,100
19 May 2022	20.88	21.03	20.82	20.82	20.73	2,376,900
18 May 2022	21.31	21.33	21.00	21.02	20.93	1,438,000
17 May 2022	21.16	21.38	21.16	21.33	21.24	1,924,600
16 May 2022	21.03	21.39	21.02	21.05	20.96	3,093,900
13 May 2022	21.67	21.67	20.96	20.96	20.87	3,102,300
12 May 2022	21.74	21.77	21.51	21.55	21.46	2,183,200
11 May 2022	21.29	21.84	21.16	21.74	21.65	1,875,200
10 May 2022	21.21	21.50	21.15	21.27	21.18	4,702,600
09 May 2022	21.60	21.76	21.01	21.18	21.09	3,773,700
06 May 2022	21.87	21.87	21.56	21.80	21.70	3,390,100
05 May 2022	22.00	22.04	21.55	21.87	21.77	4,357,800
04 May 2022	22.02	22.14	21.97	22.12	22.02	1,703,500
03 May 2022	22.09	22.16	22.00	22.00	21.90	866,000
02 May 2022	22.10	22.20	21.95	22.07	21.97	1,903,000
29 Apr 2022	22.25	22.29	22.05	22.05	21.95	2,515,300
28 Apr 2022	22.39	22.40	22.23	22.23	22.13	1,582,800
27 Apr 2022	22.30	22.45	22.23	22.29	22.19	2,413,400
26 Apr 2022	22.46	22.49	22.25	22.29	22.19	2,589,000
25 Apr 2022	22.53	22.54	22.41	22.49	22.39	2,577,600
22 Apr 2022	22.70	22.70	22.51	22.51	22.41	3,070,600
21 Apr 2022	22.69	22.74	22.55	22.72	22.62	2,962,700
20 Apr 2022	22.49	22.73	22.46	22.63	22.53	2,194,900
19 Apr 2022	22.46	22.51	22.43	22.50	22.40	2,317,300
18 Apr 2022	22.44	22.49	22.40	22.46	22.36	1,735,300
14 Apr 2022	22.48	22.49	22.42	22.44	22.34	1,849,900
13 Apr 2022	22.40	22.50	22.39	22.45	22.35	2,003,800
12 Apr 2022	22.52	22.52	22.44	22.44	22.34	2,541,700
11 Apr 2022	22.53	22.58	22.40	22.44	22.34	3,873,400
08 Apr 2022	22.51	22.58	22.50	22.51	22.41	2,793,200
07 Apr 2022	22.50	22.59	22.45	22.51	22.41	3,475,200
06 Apr 2022	22.45	22.64	22.45	22.47	22.37	2,159,100
05 Apr 2022	22.48	22.56	22.45	22.48	22.38	2,758,900
04 Apr 2022	22.44	22.50	22.41	22.46	22.36	1,306,300
01 Apr 2022	22.47	22.55	22.41	22.42	22.32	2,082,900
31 Mar 2022	22.43	22.53	22.39	22.40	22.30	2,256,200
30 Mar 2022	22.48	22.54	22.40	22.42	22.32	1,505,400
29 Mar 2022	22.52	22.58	22.45	22.53	22.43	1,464,700
28 Mar 2022	22.40	22.51	22.34	22.50	22.40	3,008,300
25 Mar 2022	22.29	22.39	22.28	22.38	22.28	1,491,700
24 Mar 2022	22.30	22.34	22.24	22.29	22.19	1,149,900
23 Mar 2022	22.35	22.36	22.26	22.27	22.17	1,539,700
22 Mar 2022	22.39	22.40	22.32	22.32	22.22	2,708,000
21 Mar 2022	22.39	22.44	22.30	22.35	22.25	2,609,400
18 Mar 2022	22.39	22.52	22.33	22.35	22.25	5,267,000
17 Mar 2022	22.38	22.50	22.34	22.44	22.34	2,555,400
16 Mar 2022	22.40	22.51	22.33	22.42	22.32	2,801,300
15 Mar 2022	22.42	22.53	22.32	22.39	22.29	3,959,900
14 Mar 2022	22.31	22.47	22.28	22.35	22.25	5,126,500
11 Mar 2022	22.26	22.35	22.16	22.30	22.20	3,733,000
10 Mar 2022	22.22	22.26	22.10	22.16	22.06	4,187,000
09 Mar 2022	22.30	22.34	22.15	22.26	22.16	4,106,900
08 Mar 2022	22.25	22.32	22.08	22.08	21.98	4,735,800
07 Mar 2022	22.42	22.44	22.05	22.07	21.97	7,883,100
04 Mar 2022	22.85	22.85	22.39	22.42	22.32	5,300,600
03 Mar 2022	22.90	22.96	22.81	22.85	22.75	5,984,700
03 Mar 2022	0.095 Dividend
02 Mar 2022	22.90	23.02	22.86	22.93	22.74	2,751,500
01 Mar 2022	22.90	23.04	22.76	22.84	22.65	4,198,900
28 Feb 2022	22.65	23.02	22.63	22.92	22.73	4,453,000
25 Feb 2022	22.50	22.75	22.42	22.71	22.52	5,867,800
24 Feb 2022	22.23	22.55	22.18	22.53	22.34	3,923,200
23 Feb 2022	22.45	22.51	22.30	22.30	22.11	10,403,600
22 Feb 2022	22.41	22.59	22.09	22.44	22.25	28,635,900
18 Feb 2022	20.95	21.05	20.71	20.95	20.77	2,265,900
17 Feb 2022	21.02	21.20	20.85	20.92	20.74	954,300
16 Feb 2022	21.12	21.53	21.07	21.25	21.07	1,103,200
15 Feb 2022	20.98	21.25	20.98	21.23	21.05	1,246,900
14 Feb 2022	20.92	21.11	20.72	20.83	20.65	1,121,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,141.07+175.90(+1.60%)

NZD/USD0.6152-0.0019(-0.31%)

ALL ORDS6,784.30-33.80(-0.50%)

OIL98.45-1.05(-1.06%)

GOLD1,738.30-25.60(-1.45%)

TEGNA Inc. (TGNA)

NZX 50
11,141.07
+175.90(+1.60%)

NZD/USD
0.6152
-0.0019(-0.31%)

ALL ORDS
6,784.30
-33.80(-0.50%)

OIL
98.45
-1.05(-1.06%)

GOLD
1,738.30
-25.60(-1.45%)