Singapore markets closed

TEGNA Inc. (TGNA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
13.65-0.16 (-1.19%)
As of 09:55AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202413.7013.8013.6413.6513.6556,767
24 Apr 202413.6013.8113.6013.8113.811,300,600
23 Apr 202413.8013.9213.7113.7213.721,559,300
22 Apr 202413.8913.9913.7413.8513.851,794,600
19 Apr 202413.5213.8613.5213.8213.821,752,200
18 Apr 202413.3113.5613.2813.5413.541,323,000
17 Apr 202413.6013.6313.2513.2713.271,313,200
16 Apr 202413.3313.5713.1813.4713.471,857,400
15 Apr 202413.6513.7713.3613.3913.391,376,900
12 Apr 202413.7513.8013.5513.6013.601,524,300
11 Apr 202413.8113.9613.7013.8413.841,523,000
10 Apr 202414.1314.1513.7413.7913.791,705,900
09 Apr 202414.1114.3114.1014.3014.301,197,000
08 Apr 202414.2314.3414.1214.1414.141,401,600
05 Apr 202414.1714.2514.0814.2114.211,796,500
04 Apr 202414.5414.6314.2214.2414.242,163,000
03 Apr 202414.3714.4314.2614.4114.411,216,100
02 Apr 202414.6314.7614.3314.3914.391,538,300
01 Apr 202414.9214.9914.6314.6814.681,403,700
28 Mar 202414.8314.9814.8314.9414.942,011,400
27 Mar 202414.5214.8514.5214.8514.852,053,800
26 Mar 202414.3914.4914.2714.4614.461,627,900
25 Mar 202414.1014.3014.0514.2914.291,445,500
22 Mar 202414.3914.4513.9714.0514.051,677,600
21 Mar 202414.3614.5014.2414.3714.371,951,300
20 Mar 202414.2414.4814.1814.3414.343,074,600
19 Mar 202414.3314.5414.2014.2914.294,940,300
18 Mar 202414.8014.8014.3114.3314.332,454,600
15 Mar 202414.8315.0614.7414.8214.824,295,800
14 Mar 202415.0615.1214.7314.8814.882,318,700
13 Mar 202415.0015.2515.0015.0915.092,383,200
12 Mar 202415.1015.2514.9215.0015.002,327,900
11 Mar 202414.6015.4914.5615.1515.153,356,100
08 Mar 202414.6814.8914.5914.6114.612,545,500
07 Mar 202414.0614.6114.0514.5814.583,099,200
07 Mar 20240.114 Dividend
06 Mar 202414.1014.3814.0114.0913.983,014,800
05 Mar 202413.6814.1313.6714.0213.912,801,100
04 Mar 202413.6813.8713.5813.7113.603,911,600
01 Mar 202414.0014.0113.5213.6513.542,761,500
29 Feb 202413.4414.3713.4014.0113.903,775,000
28 Feb 202413.6013.7713.5313.5313.422,166,200
27 Feb 202413.7813.9513.6413.7013.591,993,600
26 Feb 202414.1414.2113.6913.7013.592,547,500
23 Feb 202414.4814.5014.1314.2014.093,130,900
22 Feb 202414.4214.5114.2714.5114.392,361,600
21 Feb 202414.4814.5414.3714.4714.351,903,700
20 Feb 202414.5014.6814.4214.5014.382,559,100
16 Feb 202414.7114.8214.5914.6414.523,696,100
15 Feb 202414.6114.8914.6114.8114.692,453,700
14 Feb 202414.5014.6314.4014.6114.491,515,900
13 Feb 202414.3914.5214.2814.4014.283,626,300
12 Feb 202414.3414.7014.3414.6014.483,119,000
09 Feb 202414.1414.4214.1114.3414.222,164,800
08 Feb 202414.3714.3714.1214.1814.073,131,600
07 Feb 202415.2515.3814.2114.2714.156,130,600
06 Feb 202415.1815.4715.1515.3915.271,682,800
05 Feb 202415.3315.3815.1115.1615.042,336,400
02 Feb 202415.6915.7215.4115.4615.331,798,300
01 Feb 202415.6515.8015.4615.7515.621,728,800
31 Jan 202415.7515.8715.5915.5915.461,921,500
30 Jan 202415.7215.8415.6615.7815.651,263,800
29 Jan 202415.8616.0015.7415.7715.641,926,000
26 Jan 202415.8815.9315.8115.8415.711,525,300
25 Jan 202415.6815.8215.6315.8115.681,823,800
24 Jan 202415.8615.8915.5515.5715.441,624,800
23 Jan 202415.8515.9615.7015.7315.601,747,700
22 Jan 202415.5715.7515.5015.6215.491,228,000
19 Jan 202415.3615.5415.2515.5115.381,184,700
18 Jan 202415.3615.3815.1715.3215.201,332,500
17 Jan 202415.2215.4115.1815.3115.192,559,500
16 Jan 202415.4415.5215.2515.3415.221,513,300
12 Jan 202415.6415.6915.5315.5515.421,259,700
11 Jan 202415.5015.5615.3615.5315.401,955,600
10 Jan 202415.5915.5915.3515.5415.411,630,200
09 Jan 202415.5015.6515.4215.5915.462,913,300
08 Jan 202415.3615.6715.3315.6215.491,276,300
05 Jan 202415.2915.5115.2215.3615.241,244,800
04 Jan 202415.3715.3715.1915.3615.241,632,300
03 Jan 202415.4215.4815.2515.2515.131,753,000
02 Jan 202415.2615.6415.2315.4915.361,524,200
29 Dec 202315.2915.4315.1815.3015.181,374,200
28 Dec 202315.1915.3515.1915.3315.211,414,600
27 Dec 202315.2815.3615.1815.2415.121,350,600
26 Dec 202315.3415.4015.1915.3115.191,507,600
22 Dec 202315.3815.5115.2115.2815.161,510,500
21 Dec 202315.3515.4215.2215.3715.251,632,700
20 Dec 202315.4315.6315.2315.2515.132,058,900
19 Dec 202315.2815.5115.2215.4515.322,760,300
18 Dec 202315.2315.3615.0515.1915.071,829,000
15 Dec 202315.3715.5215.1415.1615.045,146,000
14 Dec 202315.3415.7515.0815.3415.222,767,000
13 Dec 202314.8615.1914.7515.1715.053,218,700
12 Dec 202315.2115.2114.8314.8814.762,240,800
11 Dec 202315.3915.4415.1815.2315.112,480,200
08 Dec 202315.1915.5015.1515.3915.271,970,200
07 Dec 202314.9615.2714.8615.1915.072,738,800
07 Dec 20230.114 Dividend
06 Dec 202315.2415.3314.9714.9714.742,328,900
05 Dec 202315.5815.6015.1715.2415.001,994,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...