TEGNA Inc. (TGNA)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

20.22

-0.14

(-0.69%)

At close: 04:00PM EST

20.22

-0.01

(-0.05%)

After hours:

04:02PM EST

Time Period:

Feb 03, 2022 - Feb 03, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	20.40	20.52	20.05	20.22	20.22	1,248,262
Feb 02, 2023	20.08	20.90	19.98	20.36	20.36	1,763,600
Feb 01, 2023	19.84	20.12	19.75	20.11	20.11	1,447,000
Jan 31, 2023	19.71	20.01	19.71	19.93	19.93	1,044,800
Jan 30, 2023	19.58	19.83	19.48	19.71	19.71	870,100
Jan 27, 2023	19.59	19.84	19.58	19.64	19.64	1,130,200
Jan 26, 2023	19.43	19.92	19.43	19.88	19.88	1,273,000
Jan 25, 2023	19.35	19.48	19.18	19.35	19.35	1,110,000
Jan 24, 2023	19.36	19.58	19.11	19.32	19.32	1,223,500
Jan 23, 2023	20.03	20.03	18.84	19.46	19.46	3,604,800
Jan 20, 2023	20.11	20.11	19.86	20.00	20.00	995,800
Jan 19, 2023	20.03	20.09	19.89	20.01	20.01	950,700
Jan 18, 2023	19.86	20.09	19.86	20.01	20.01	2,104,200
Jan 17, 2023	20.29	20.42	19.61	19.86	19.86	1,713,200
Jan 13, 2023	20.42	20.49	20.25	20.26	20.26	1,139,600
Jan 12, 2023	20.80	20.83	20.10	20.43	20.43	3,854,700
Jan 11, 2023	20.91	21.13	20.90	21.12	21.12	1,255,400
Jan 10, 2023	20.70	20.93	20.70	20.87	20.87	919,600
Jan 09, 2023	20.90	20.90	20.70	20.70	20.70	699,900
Jan 06, 2023	20.90	21.00	20.77	20.83	20.83	742,900
Jan 05, 2023	21.00	21.04	20.83	20.87	20.87	868,300
Jan 04, 2023	21.26	21.26	20.98	21.05	21.05	1,514,000
Jan 03, 2023	21.26	21.32	21.08	21.21	21.21	1,016,300
Dec 30, 2022	21.20	21.26	21.08	21.19	21.19	972,900
Dec 29, 2022	20.95	21.28	20.84	21.27	21.27	1,142,800
Dec 28, 2022	20.94	21.00	20.80	20.80	20.80	598,300
Dec 27, 2022	20.70	21.00	20.70	20.84	20.84	1,209,400
Dec 23, 2022	20.14	20.92	20.14	20.71	20.71	2,206,500
Dec 22, 2022	20.11	20.25	20.02	20.19	20.19	1,078,200
Dec 21, 2022	19.99	20.23	19.98	20.11	20.11	1,182,900
Dec 20, 2022	19.86	20.06	19.76	19.93	19.93	2,210,300
Dec 19, 2022	19.91	20.15	19.79	19.86	19.86	1,764,400
Dec 16, 2022	19.58	19.92	19.52	19.82	19.82	3,056,400
Dec 15, 2022	19.78	19.81	19.59	19.64	19.64	1,082,400
Dec 14, 2022	19.69	19.97	19.69	19.84	19.84	1,399,000
Dec 13, 2022	20.03	20.12	19.80	19.80	19.80	1,291,700
Dec 12, 2022	19.94	19.94	19.76	19.80	19.80	956,700
Dec 09, 2022	20.01	20.19	19.96	19.96	19.96	569,800
Dec 08, 2022	19.81	20.13	19.76	20.12	20.12	2,402,100
Dec 08, 2022	0.095 Dividend
Dec 07, 2022	19.94	20.02	19.76	19.84	19.75	805,400
Dec 06, 2022	20.18	20.23	19.95	19.95	19.85	1,290,100
Dec 05, 2022	19.82	20.28	19.73	20.20	20.10	1,716,800
Dec 02, 2022	19.70	20.03	19.67	19.94	19.84	1,144,800
Dec 01, 2022	19.83	19.83	19.47	19.75	19.66	1,487,900
Nov 30, 2022	19.50	19.74	19.26	19.74	19.65	2,813,700
Nov 29, 2022	19.46	19.61	19.31	19.55	19.46	620,800
Nov 28, 2022	19.54	19.63	19.41	19.46	19.37	1,306,800
Nov 25, 2022	19.75	19.75	19.56	19.65	19.56	233,000
Nov 23, 2022	19.45	19.76	19.45	19.71	19.62	1,492,300
Nov 22, 2022	19.34	19.61	19.34	19.50	19.41	1,500,700
Nov 21, 2022	19.86	19.99	19.23	19.37	19.28	1,522,300
Nov 18, 2022	20.28	20.67	19.79	19.89	19.79	2,386,800
Nov 17, 2022	19.67	20.01	19.55	20.00	19.90	1,422,900
Nov 16, 2022	19.29	19.85	19.08	19.82	19.73	2,265,300
Nov 15, 2022	19.11	20.45	18.94	19.32	19.23	4,872,800
Nov 14, 2022	18.96	19.04	18.81	18.96	18.87	1,598,200
Nov 11, 2022	19.52	19.55	18.71	18.99	18.90	2,675,500
Nov 10, 2022	19.35	19.50	19.15	19.45	19.36	2,164,000
Nov 09, 2022	19.06	19.30	18.77	19.09	19.00	1,509,400
Nov 08, 2022	19.38	19.51	19.01	19.27	19.18	2,006,900
Nov 07, 2022	19.66	19.66	19.20	19.32	19.23	1,571,500
Nov 04, 2022	19.97	19.97	18.99	19.41	19.32	2,243,900
Nov 03, 2022	20.43	20.60	19.52	19.87	19.77	2,939,800
Nov 02, 2022	20.70	20.82	20.51	20.53	20.43	1,117,500
Nov 01, 2022	20.89	21.03	20.68	20.79	20.69	1,312,800
Oct 31, 2022	20.60	20.91	20.60	20.88	20.78	1,318,500
Oct 28, 2022	20.55	20.66	20.43	20.61	20.51	1,284,600
Oct 27, 2022	20.67	20.75	20.51	20.52	20.42	813,800
Oct 26, 2022	20.96	20.96	20.56	20.62	20.52	1,333,800
Oct 25, 2022	20.93	21.00	20.78	20.86	20.76	895,200
Oct 24, 2022	21.03	21.16	20.91	20.93	20.83	741,300
Oct 21, 2022	20.77	21.35	20.51	20.93	20.83	2,080,400
Oct 20, 2022	20.48	20.71	20.42	20.66	20.56	1,551,500
Oct 19, 2022	20.66	20.71	20.35	20.40	20.30	1,103,600
Oct 18, 2022	20.96	21.03	20.67	20.75	20.65	852,500
Oct 17, 2022	20.74	20.90	20.67	20.76	20.66	819,900
Oct 14, 2022	20.82	20.99	20.63	20.63	20.53	1,050,500
Oct 13, 2022	20.38	20.73	20.35	20.72	20.62	940,200
Oct 12, 2022	20.49	20.59	20.32	20.45	20.35	1,333,800
Oct 11, 2022	20.34	20.47	20.20	20.44	20.34	1,320,700
Oct 10, 2022	20.71	21.00	20.27	20.37	20.27	1,470,800
Oct 07, 2022	20.35	20.76	20.32	20.70	20.60	1,152,800
Oct 06, 2022	20.85	20.85	20.28	20.40	20.30	3,331,400
Oct 05, 2022	20.95	21.08	20.85	21.05	20.95	1,519,300
Oct 04, 2022	21.22	21.30	20.90	21.10	21.00	1,511,000
Oct 03, 2022	20.85	21.21	20.52	21.14	21.04	2,128,400
Sept 30, 2022	21.52	21.52	20.65	20.68	20.58	2,624,800
Sept 29, 2022	21.35	21.59	21.12	21.56	21.46	1,522,800
Sept 28, 2022	21.33	21.60	21.18	21.44	21.34	775,000
Sept 27, 2022	21.33	21.62	21.03	21.13	21.03	741,000
Sept 26, 2022	21.41	21.63	21.21	21.24	21.14	998,900
Sept 23, 2022	21.60	21.70	21.48	21.55	21.45	822,000
Sept 22, 2022	21.59	21.83	21.55	21.72	21.62	578,800
Sept 21, 2022	21.88	21.94	21.60	21.63	21.53	890,600
Sept 20, 2022	21.73	21.87	21.69	21.77	21.67	1,012,000
Sept 19, 2022	21.55	21.85	21.55	21.85	21.75	473,900
Sept 16, 2022	21.47	21.71	21.37	21.68	21.58	1,578,100
Sept 15, 2022	21.49	21.66	21.42	21.54	21.44	1,243,800
Sept 14, 2022	21.45	21.51	21.34	21.48	21.38	737,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,758.34+17.90(+0.09%)

S&P 5004,136.48-43.28(-1.04%)

DOW33,926.01-127.93(-0.38%)

CAD/USD0.7467-0.0043(-0.58%)

CRUDE OIL73.23-2.65(-3.49%)

BTC-CAD31,448.63-266.97(-0.84%)

TEGNA Inc. (TGNA)

S&P/TSX
20,758.34
+17.90(+0.09%)

S&P 500
4,136.48
-43.28(-1.04%)

DOW
33,926.01
-127.93(-0.38%)

CAD/USD
0.7467
-0.0043(-0.58%)

CRUDE OIL
73.23
-2.65(-3.49%)

BTC-CAD
31,448.63
-266.97(-0.84%)