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

Tegna Inc (NY: TGNA )

14.91 +0.22 (+1.50%)
Official Closing 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 (%)
Aug 31, 2018 10.30 10.30 10.30 0 +0.04(+0.34%)
Aug 30, 2018 10.26 10.32 10.15 10.27 1,461,056 -0.04(-0.43%)
Aug 29, 2018 10.39 10.39 10.17 10.31 992,954 -0.05(-0.51%)
Aug 28, 2018 10.41 10.47 10.30 10.37 1,688,501 -0.04(-0.34%)
Aug 27, 2018 10.42 10.54 10.30 10.40 2,318,410 +0.03(+0.26%)
Aug 24, 2018 10.16 10.37 10.12 10.37 2,236,436 +0.21(+2.09%)
Aug 23, 2018 10.20 10.22 9.932 10.16 2,095,231 -0.09(-0.86%)
Aug 22, 2018 10.03 10.33 10.01 10.25 3,217,212 +0.19(+1.94%)
Aug 21, 2018 9.684 10.06 9.613 10.06 2,733,993 +0.40(+4.12%)
Aug 20, 2018 9.534 9.675 9.441 9.658 2,055,175 +0.17(+1.77%)
Aug 17, 2018 9.542 9.631 9.454 9.489 1,654,761 -0.09(-0.92%)
Aug 16, 2018 9.481 9.604 9.423 9.578 1,285,377 +0.13(+1.41%)
Aug 15, 2018 9.445 9.463 9.206 9.445 2,132,193 -0.04(-0.37%)
Aug 14, 2018 9.365 9.498 9.330 9.481 1,724,074 +0.16(+1.71%)
Aug 13, 2018 9.534 9.534 9.180 9.321 2,557,653 -0.17(-1.77%)
Aug 10, 2018 9.631 9.693 9.432 9.489 1,705,032 -0.23(-2.37%)
Aug 09, 2018 9.693 9.773 9.591 9.720 1,866,141 +0.06(+0.64%)
Aug 08, 2018 9.640 9.843 9.596 9.658 2,403,157 -0.05(-0.55%)
Aug 07, 2018 9.755 10.22 9.560 9.711 4,210,908 -0.15(-1.53%)
Aug 06, 2018 9.658 9.870 9.578 9.861 2,317,953 +0.22(+2.30%)
Aug 03, 2018 9.445 9.666 9.441 9.640 1,747,734 +0.24(+2.54%)
Aug 02, 2018 9.525 9.569 9.290 9.401 2,464,322 -0.12(-1.30%)
Aug 01, 2018 9.737 9.737 9.365 9.525 3,707,051 -0.24(-2.45%)
Jul 31, 2018 9.720 9.835 9.489 9.764 2,777,508 +0.02(+0.18%)
Jul 30, 2018 9.534 9.808 9.454 9.746 1,207,981 +0.19(+2.04%)
Jul 27, 2018 9.773 9.799 9.330 9.551 2,293,485 -0.25(-2.53%)
Jul 26, 2018 9.923 10.07 9.790 9.799 2,414,285 -0.09(-0.90%)
Jul 25, 2018 9.613 9.914 9.569 9.888 2,848,266 +0.35(+3.62%)
Jul 24, 2018 9.613 9.613 9.419 9.542 1,569,246 -0.04(-0.37%)
Jul 23, 2018 9.498 9.631 9.463 9.578 1,759,961 +0.02(+0.19%)
Jul 20, 2018 9.658 9.658 9.436 9.560 2,005,846 -0.06(-0.64%)
Jul 19, 2018 9.702 9.728 9.569 9.622 1,864,842 -0.15(-1.54%)
Jul 18, 2018 9.666 9.773 9.560 9.773 2,938,778 +0.09(+0.91%)
Jul 17, 2018 9.897 10.04 9.635 9.684 2,786,299 -0.17(-1.71%)
Jul 16, 2018 10.64 10.64 9.808 9.852 3,243,926 -0.73(-6.86%)
Jul 13, 2018 10.68 10.79 10.50 10.58 2,364,118 -0.09(-0.83%)
Jul 12, 2018 10.88 10.90 10.55 10.67 2,890,841 -0.15(-1.39%)
Jul 11, 2018 10.47 11.06 10.35 10.82 5,531,572 +0.33(+3.12%)
Jul 10, 2018 10.57 10.57 10.20 10.49 2,914,450 -0.05(-0.50%)
Jul 09, 2018 10.31 10.59 10.27 10.54 2,392,959 +0.23(+2.23%)
Jul 06, 2018 10.06 10.32 9.967 10.31 2,571,944 +0.25(+2.46%)
Jul 05, 2018 9.693 10.07 9.640 10.06 3,766,926 +0.45(+4.70%)
Jul 03, 2018 9.613 9.613 9.613 0 +0.02(+0.18%)
Jul 02, 2018 9.534 9.613 9.321 9.596 1,985,393 -0.01(-0.09%)
Jun 29, 2018 9.799 9.852 9.604 9.604 1,616,996 -0.17(-1.72%)
Jun 28, 2018 9.870 9.870 9.622 9.773 1,685,954 -0.11(-1.08%)
Jun 27, 2018 10.24 10.26 9.852 9.879 2,290,022 -0.36(-3.54%)
Jun 26, 2018 10.09 10.26 9.897 10.24 3,633,352 +0.15(+1.49%)
Jun 25, 2018 10.02 10.29 9.963 10.09 3,792,855 +0.14(+1.42%)
Jun 22, 2018 9.959 10.06 9.666 9.950 26,002,914 +0.05(+0.54%)
Jun 21, 2018 10.62 10.66 9.870 9.897 4,286,751 -0.79(-7.37%)
Jun 20, 2018 10.19 10.71 10.17 10.68 3,617,570 +0.58(+5.78%)
Jun 19, 2018 10.14 10.25 10.02 10.10 1,651,166 -0.09(-0.87%)
Jun 18, 2018 10.11 10.26 10.02 10.19 1,866,973 +0.05(+0.52%)
Jun 15, 2018 10.22 10.04 10.14 2,493,318 +0.06(+0.62%)
Jun 14, 2018 10.03 10.14 9.954 10.07 2,224,750 +0.09(+0.89%)
Jun 13, 2018 9.905 10.11 9.888 9.985 2,314,366 +0.18(+1.81%)
Jun 12, 2018 10.14 10.21 9.720 9.808 2,705,702 -0.33(-3.23%)
Jun 11, 2018 9.551 10.22 9.551 10.14 3,791,410 +0.58(+6.02%)
Jun 08, 2018 9.348 9.596 9.330 9.560 1,808,088 +0.19(+1.98%)
Jun 07, 2018 9.321 9.445 9.295 9.374 2,162,116 +0.13(+1.44%)
Jun 06, 2018 9.312 9.242 2,130,484 +0.21(+2.34%)
Jun 05, 2018 9.039 9.110 8.890 9.030 1,835,609 +0.00(+0.00%)
Jun 04, 2018 8.960 9.070 8.951 9.030 2,323,998 +0.09(+0.98%)
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.