Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tegna Inc (NY: TGNA )

14.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 9.798 9.851 9.603 9.603 1,617,188 -0.17(-1.72%)
Jun 28, 2018 9.869 9.869 9.621 9.771 1,686,154 -0.11(-1.08%)
Jun 27, 2018 10.24 10.26 9.851 9.878 2,290,294 -0.36(-3.54%)
Jun 26, 2018 10.09 10.26 9.895 10.24 3,633,783 +0.15(+1.49%)
Jun 25, 2018 10.02 10.28 9.962 10.09 3,793,305 +0.14(+1.42%)
Jun 22, 2018 9.957 10.06 9.665 9.948 26,005,998 +0.05(+0.54%)
Jun 21, 2018 10.62 10.66 9.869 9.895 4,287,259 -0.79(-7.37%)
Jun 20, 2018 10.19 10.71 10.17 10.68 3,617,999 +0.58(+5.78%)
Jun 19, 2018 10.13 10.25 10.02 10.10 1,651,362 -0.09(-0.87%)
Jun 18, 2018 10.11 10.25 10.02 10.19 1,867,195 +0.05(+0.52%)
Jun 15, 2018 10.22 10.04 10.13 2,493,614 +0.06(+0.62%)
Jun 14, 2018 10.03 10.13 9.953 10.07 2,225,014 +0.09(+0.89%)
Jun 13, 2018 9.904 10.11 9.887 9.984 2,314,640 +0.18(+1.81%)
Jun 12, 2018 10.13 10.21 9.718 9.807 2,706,023 -0.33(-3.23%)
Jun 11, 2018 9.550 10.21 9.550 10.13 3,791,860 +0.58(+6.02%)
Jun 08, 2018 9.347 9.594 9.329 9.559 1,808,302 +0.19(+1.98%)
Jun 07, 2018 9.320 9.444 9.294 9.373 2,162,372 +0.13(+1.44%)
Jun 06, 2018 9.311 9.240 2,130,736 +0.21(+2.34%)
Jun 05, 2018 9.038 9.109 8.889 9.029 1,835,826 +0.00(+0.00%)
Jun 04, 2018 8.959 9.069 8.950 9.029 2,324,273 +0.09(+0.98%)
Jun 01, 2018 9.188 9.258 8.924 8.941 2,483,694 -0.18(-1.93%)
May 31, 2018 9.267 9.302 8.959 9.117 2,207,286 -0.16(-1.71%)
May 30, 2018 9.284 9.412 9.212 9.276 1,750,010 +0.02(+0.19%)
May 29, 2018 9.311 9.381 9.148 9.258 1,524,774 -0.10(-1.03%)
May 25, 2018 9.355 9.355 9.355 0 +0.04(+0.47%)
May 24, 2018 9.320 9.399 9.170 9.311 1,495,353 -0.02(-0.19%)
May 23, 2018 9.539 9.575 9.298 9.328 1,704,174 -0.26(-2.75%)
May 22, 2018 9.601 9.693 9.469 9.592 1,591,614 -0.01(-0.09%)
May 21, 2018 9.706 9.733 9.531 9.601 1,624,133 -0.11(-1.09%)
May 18, 2018 9.557 9.715 9.531 9.706 2,376,787 +0.16(+1.66%)
May 17, 2018 9.575 9.764 9.487 9.548 2,603,810 -0.03(-0.28%)
May 16, 2018 9.460 9.627 9.364 9.575 2,536,886 +0.14(+1.49%)
May 15, 2018 9.355 9.434 9.276 9.434 1,817,047 +0.07(+0.75%)
May 14, 2018 9.311 9.513 9.240 9.364 2,576,421 -0.01(-0.09%)
May 11, 2018 9.355 9.451 9.227 9.372 2,578,069 +0.08(+0.85%)
May 10, 2018 9.276 9.482 9.196 9.293 2,871,380 +0.03(+0.28%)
May 09, 2018 9.276 9.636 9.152 9.267 2,971,032 +0.00(+0.00%)
May 08, 2018 9.601 9.680 9.065 9.267 3,039,237 -0.04(-0.38%)
May 07, 2018 9.144 9.381 9.021 9.302 2,410,558 +0.18(+1.93%)
May 04, 2018 8.836 9.284 8.792 9.126 1,844,044 +0.25(+2.87%)
May 03, 2018 9.126 9.152 8.818 8.871 2,040,943 -0.32(-3.44%)
May 02, 2018 9.240 9.346 9.152 9.188 1,664,132 -0.09(-0.95%)
May 01, 2018 9.311 9.328 9.144 9.276 1,729,127 -0.02(-0.19%)
Apr 30, 2018 9.478 9.478 9.254 9.293 1,485,099 -0.11(-1.21%)
Apr 27, 2018 9.478 9.575 9.377 9.407 1,340,692 -0.23(-2.37%)
Apr 26, 2018 9.750 9.786 9.583 9.636 1,464,821 -0.15(-1.53%)
Apr 25, 2018 9.935 9.935 9.689 9.786 3,576,157 +0.36(+3.82%)
Apr 24, 2018 9.407 9.522 9.368 9.425 1,423,239 +0.06(+0.66%)
Apr 23, 2018 9.346 9.425 9.232 9.364 2,033,891 +0.02(+0.19%)
Apr 20, 2018 9.856 9.909 9.293 9.346 2,947,035 -0.50(-5.09%)
Apr 19, 2018 9.627 9.961 9.594 9.847 3,478,093 +0.24(+2.47%)
Apr 18, 2018 9.636 9.654 9.566 9.610 2,446,777 +0.03(+0.28%)
Apr 17, 2018 9.671 9.693 9.513 9.583 1,923,893 -0.04(-0.46%)
Apr 16, 2018 9.434 9.671 9.394 9.627 2,549,065 +0.21(+2.24%)
Apr 13, 2018 9.434 9.469 9.306 9.416 3,541,207 -0.01(-0.09%)
Apr 12, 2018 9.232 9.469 9.232 9.425 2,263,558 +0.13(+1.42%)
Apr 11, 2018 9.258 9.399 9.232 9.293 2,835,742 -0.03(-0.28%)
Apr 10, 2018 9.680 9.680 9.311 9.320 3,066,121 -0.26(-2.75%)
Apr 09, 2018 9.689 9.777 9.566 9.583 2,358,606 -0.05(-0.55%)
Apr 06, 2018 9.706 9.827 9.548 9.636 2,139,712 -0.11(-1.08%)
Apr 05, 2018 9.610 9.821 9.498 9.742 3,640,099 +0.19(+2.03%)
Apr 04, 2018 9.425 9.654 9.196 9.548 6,496,366 -0.08(-0.82%)
Apr 03, 2018 9.662 9.759 9.557 9.627 2,610,826 +0.04(+0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.