Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202320.4020.5220.0520.2220.221,248,262
Feb 02, 202320.0820.9019.9820.3620.361,763,600
Feb 01, 202319.8420.1219.7520.1120.111,447,000
Jan 31, 202319.7120.0119.7119.9319.931,044,800
Jan 30, 202319.5819.8319.4819.7119.71870,100
Jan 27, 202319.5919.8419.5819.6419.641,130,200
Jan 26, 202319.4319.9219.4319.8819.881,273,000
Jan 25, 202319.3519.4819.1819.3519.351,110,000
Jan 24, 202319.3619.5819.1119.3219.321,223,500
Jan 23, 202320.0320.0318.8419.4619.463,604,800
Jan 20, 202320.1120.1119.8620.0020.00995,800
Jan 19, 202320.0320.0919.8920.0120.01950,700
Jan 18, 202319.8620.0919.8620.0120.012,104,200
Jan 17, 202320.2920.4219.6119.8619.861,713,200
Jan 13, 202320.4220.4920.2520.2620.261,139,600
Jan 12, 202320.8020.8320.1020.4320.433,854,700
Jan 11, 202320.9121.1320.9021.1221.121,255,400
Jan 10, 202320.7020.9320.7020.8720.87919,600
Jan 09, 202320.9020.9020.7020.7020.70699,900
Jan 06, 202320.9021.0020.7720.8320.83742,900
Jan 05, 202321.0021.0420.8320.8720.87868,300
Jan 04, 202321.2621.2620.9821.0521.051,514,000
Jan 03, 202321.2621.3221.0821.2121.211,016,300
Dec 30, 202221.2021.2621.0821.1921.19972,900
Dec 29, 202220.9521.2820.8421.2721.271,142,800
Dec 28, 202220.9421.0020.8020.8020.80598,300
Dec 27, 202220.7021.0020.7020.8420.841,209,400
Dec 23, 202220.1420.9220.1420.7120.712,206,500
Dec 22, 202220.1120.2520.0220.1920.191,078,200
Dec 21, 202219.9920.2319.9820.1120.111,182,900
Dec 20, 202219.8620.0619.7619.9319.932,210,300
Dec 19, 202219.9120.1519.7919.8619.861,764,400
Dec 16, 202219.5819.9219.5219.8219.823,056,400
Dec 15, 202219.7819.8119.5919.6419.641,082,400
Dec 14, 202219.6919.9719.6919.8419.841,399,000
Dec 13, 202220.0320.1219.8019.8019.801,291,700
Dec 12, 202219.9419.9419.7619.8019.80956,700
Dec 09, 202220.0120.1919.9619.9619.96569,800
Dec 08, 202219.8120.1319.7620.1220.122,402,100
Dec 08, 20220.095 Dividend
Dec 07, 202219.9420.0219.7619.8419.75805,400
Dec 06, 202220.1820.2319.9519.9519.851,290,100
Dec 05, 202219.8220.2819.7320.2020.101,716,800
Dec 02, 202219.7020.0319.6719.9419.841,144,800
Dec 01, 202219.8319.8319.4719.7519.661,487,900
Nov 30, 202219.5019.7419.2619.7419.652,813,700
Nov 29, 202219.4619.6119.3119.5519.46620,800
Nov 28, 202219.5419.6319.4119.4619.371,306,800
Nov 25, 202219.7519.7519.5619.6519.56233,000
Nov 23, 202219.4519.7619.4519.7119.621,492,300
Nov 22, 202219.3419.6119.3419.5019.411,500,700
Nov 21, 202219.8619.9919.2319.3719.281,522,300
Nov 18, 202220.2820.6719.7919.8919.792,386,800
Nov 17, 202219.6720.0119.5520.0019.901,422,900
Nov 16, 202219.2919.8519.0819.8219.732,265,300
Nov 15, 202219.1120.4518.9419.3219.234,872,800
Nov 14, 202218.9619.0418.8118.9618.871,598,200
Nov 11, 202219.5219.5518.7118.9918.902,675,500
Nov 10, 202219.3519.5019.1519.4519.362,164,000
Nov 09, 202219.0619.3018.7719.0919.001,509,400
Nov 08, 202219.3819.5119.0119.2719.182,006,900
Nov 07, 202219.6619.6619.2019.3219.231,571,500
Nov 04, 202219.9719.9718.9919.4119.322,243,900
Nov 03, 202220.4320.6019.5219.8719.772,939,800
Nov 02, 202220.7020.8220.5120.5320.431,117,500
Nov 01, 202220.8921.0320.6820.7920.691,312,800
Oct 31, 202220.6020.9120.6020.8820.781,318,500
Oct 28, 202220.5520.6620.4320.6120.511,284,600
Oct 27, 202220.6720.7520.5120.5220.42813,800
Oct 26, 202220.9620.9620.5620.6220.521,333,800
Oct 25, 202220.9321.0020.7820.8620.76895,200
Oct 24, 202221.0321.1620.9120.9320.83741,300
Oct 21, 202220.7721.3520.5120.9320.832,080,400
Oct 20, 202220.4820.7120.4220.6620.561,551,500
Oct 19, 202220.6620.7120.3520.4020.301,103,600
Oct 18, 202220.9621.0320.6720.7520.65852,500
Oct 17, 202220.7420.9020.6720.7620.66819,900
Oct 14, 202220.8220.9920.6320.6320.531,050,500
Oct 13, 202220.3820.7320.3520.7220.62940,200
Oct 12, 202220.4920.5920.3220.4520.351,333,800
Oct 11, 202220.3420.4720.2020.4420.341,320,700
Oct 10, 202220.7121.0020.2720.3720.271,470,800
Oct 07, 202220.3520.7620.3220.7020.601,152,800
Oct 06, 202220.8520.8520.2820.4020.303,331,400
Oct 05, 202220.9521.0820.8521.0520.951,519,300
Oct 04, 202221.2221.3020.9021.1021.001,511,000
Oct 03, 202220.8521.2120.5221.1421.042,128,400
Sept 30, 202221.5221.5220.6520.6820.582,624,800
Sept 29, 202221.3521.5921.1221.5621.461,522,800
Sept 28, 202221.3321.6021.1821.4421.34775,000
Sept 27, 202221.3321.6221.0321.1321.03741,000
Sept 26, 202221.4121.6321.2121.2421.14998,900
Sept 23, 202221.6021.7021.4821.5521.45822,000
Sept 22, 202221.5921.8321.5521.7221.62578,800
Sept 21, 202221.8821.9421.6021.6321.53890,600
Sept 20, 202221.7321.8721.6921.7721.671,012,000
Sept 19, 202221.5521.8521.5521.8521.75473,900
Sept 16, 202221.4721.7121.3721.6821.581,578,100
Sept 15, 202221.4921.6621.4221.5421.441,243,800
Sept 14, 202221.4521.5121.3421.4821.38737,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...