Canada Markets close in 2 hrs 25 mins

TEGNA Inc. (TGNA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.69-0.05 (-0.25%)
As of 01:35PM EST. Market open.
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202219.8319.8319.4819.6919.69690,095
Nov 30, 202219.5019.7419.2619.7419.742,813,700
Nov 29, 202219.4619.6119.3119.5519.55620,800
Nov 28, 202219.5419.6319.4119.4619.461,306,800
Nov 25, 202219.7519.7519.5619.6519.65233,000
Nov 23, 202219.4519.7619.4519.7119.711,492,300
Nov 22, 202219.3419.6119.3419.5019.501,500,700
Nov 21, 202219.8619.9919.2319.3719.371,522,300
Nov 18, 202220.2820.6719.7919.8919.892,386,800
Nov 17, 202219.6720.0119.5520.0020.001,422,900
Nov 16, 202219.2919.8519.0819.8219.822,265,300
Nov 15, 202219.1120.4518.9419.3219.324,872,800
Nov 14, 202218.9619.0418.8118.9618.961,598,200
Nov 11, 202219.5219.5518.7118.9918.992,675,500
Nov 10, 202219.3519.5019.1519.4519.452,164,000
Nov 09, 202219.0619.3018.7719.0919.091,509,400
Nov 08, 202219.3819.5119.0119.2719.272,006,900
Nov 07, 202219.6619.6619.2019.3219.321,571,500
Nov 04, 202219.9719.9718.9919.4119.412,243,900
Nov 03, 202220.4320.6019.5219.8719.872,939,800
Nov 02, 202220.7020.8220.5120.5320.531,117,500
Nov 01, 202220.8921.0320.6820.7920.791,312,800
Oct 31, 202220.6020.9120.6020.8820.881,318,500
Oct 28, 202220.5520.6620.4320.6120.611,284,600
Oct 27, 202220.6720.7520.5120.5220.52813,800
Oct 26, 202220.9620.9620.5620.6220.621,333,800
Oct 25, 202220.9321.0020.7820.8620.86895,200
Oct 24, 202221.0321.1620.9120.9320.93741,300
Oct 21, 202220.7721.3520.5120.9320.932,080,400
Oct 20, 202220.4820.7120.4220.6620.661,551,500
Oct 19, 202220.6620.7120.3520.4020.401,103,600
Oct 18, 202220.9621.0320.6720.7520.75852,500
Oct 17, 202220.7420.9020.6720.7620.76819,900
Oct 14, 202220.8220.9920.6320.6320.631,050,500
Oct 13, 202220.3820.7320.3520.7220.72940,200
Oct 12, 202220.4920.5920.3220.4520.451,333,800
Oct 11, 202220.3420.4720.2020.4420.441,320,700
Oct 10, 202220.7121.0020.2720.3720.371,470,800
Oct 07, 202220.3520.7620.3220.7020.701,152,800
Oct 06, 202220.8520.8520.2820.4020.403,331,400
Oct 05, 202220.9521.0820.8521.0521.051,519,300
Oct 04, 202221.2221.3020.9021.1021.101,511,000
Oct 03, 202220.8521.2120.5221.1421.142,128,400
Sept 30, 202221.5221.5220.6520.6820.682,624,800
Sept 29, 202221.3521.5921.1221.5621.561,522,800
Sept 28, 202221.3321.6021.1821.4421.44775,000
Sept 27, 202221.3321.6221.0321.1321.13741,000
Sept 26, 202221.4121.6321.2121.2421.24998,900
Sept 23, 202221.6021.7021.4821.5521.55822,000
Sept 22, 202221.5921.8321.5521.7221.72578,800
Sept 21, 202221.8821.9421.6021.6321.63890,600
Sept 20, 202221.7321.8721.6921.7721.771,012,000
Sept 19, 202221.5521.8521.5521.8521.85473,900
Sept 16, 202221.4721.7121.3721.6821.681,578,100
Sept 15, 202221.4921.6621.4221.5421.541,243,800
Sept 14, 202221.4521.5121.3421.4821.48737,700
Sept 13, 202221.7121.9121.3421.4321.431,430,200
Sept 12, 202221.8522.0621.8221.9421.941,355,200
Sept 09, 202221.5021.7521.5021.7321.73533,800
Sept 08, 202221.1021.5321.0821.5321.53877,100
Sept 07, 202221.2021.2921.0121.2821.281,192,300
Sept 06, 202221.5021.6221.1621.2321.23577,500
Sept 02, 202221.5021.6721.4021.4021.40539,400
Sept 01, 202221.4021.6121.3721.5021.50713,600
Aug 31, 202221.4521.5421.3221.4021.401,130,500
Aug 30, 202221.4721.5021.3321.4421.44702,300
Aug 29, 202221.3421.5221.2121.4621.46504,700
Aug 26, 202221.6521.7021.4121.4321.43742,600
Aug 25, 202221.5021.6321.4821.6221.62816,200
Aug 24, 202221.5221.7321.4221.4421.44938,300
Aug 23, 202221.6021.8521.4821.5021.50615,000
Aug 22, 202221.7821.8721.5921.6021.60536,300
Aug 19, 202221.8321.9421.6921.7821.781,012,900
Aug 18, 202221.8521.9221.7021.8221.82508,200
Aug 17, 202221.7521.9021.6021.8021.80552,000
Aug 16, 202221.7021.9021.5621.8521.852,727,400
Aug 15, 202221.5921.7921.5321.7521.75581,600
Aug 12, 202221.5121.6221.4621.6121.61592,700
Aug 11, 202221.5421.6021.3721.4521.45555,100
Aug 10, 202221.4021.5921.2921.4221.421,289,500
Aug 09, 202221.2521.3321.0621.1921.19870,400
Aug 08, 202221.2321.4521.1421.1821.18840,300
Aug 05, 202221.2021.3421.1121.2021.201,452,000
Aug 04, 202221.1921.4221.1421.3821.381,229,500
Aug 03, 202221.0221.1920.9621.1421.141,237,300
Aug 02, 202220.8421.0920.8020.9520.951,322,300
Aug 01, 202220.9121.0220.8020.8720.87641,300
Jul 29, 202221.0221.1120.9420.9420.94802,600
Jul 28, 202221.0621.1521.0021.1021.10390,800
Jul 27, 202221.0021.1420.8921.0721.07654,900
Jul 26, 202221.0021.0720.9221.0021.00352,500
Jul 25, 202220.9721.0920.9321.0921.09432,500
Jul 22, 202220.7820.9920.7220.9120.91721,500
Jul 21, 202220.6820.8420.6720.7920.79639,700
Jul 20, 202220.7120.9020.6720.8120.811,002,300
Jul 19, 202220.6620.9020.6420.8820.88691,900
Jul 18, 202220.2220.7220.2220.5720.571,038,300
Jul 15, 202219.9620.3119.8120.2020.20970,900
Jul 14, 202219.3219.7519.2519.6319.631,573,900
Jul 13, 202219.5419.6219.4019.5619.56966,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...