Get our best money-saving hacks and pro tips now

TEGNA Inc. (TGNA)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

15.56

-0.14

(-0.89%)

As of 10:26AM EDT. Market open.

Time period:

22 Mar 2022 - 22 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	15.65	15.67	15.51	15.56	15.56	162,751
21 Mar 2023	15.78	15.83	15.64	15.70	15.70	1,993,700
20 Mar 2023	15.47	15.61	15.45	15.59	15.59	1,217,200
17 Mar 2023	15.23	15.35	15.09	15.34	15.34	2,706,200
16 Mar 2023	15.21	15.35	15.14	15.32	15.32	1,999,100
15 Mar 2023	15.45	15.49	15.21	15.39	15.39	2,414,700
14 Mar 2023	15.78	15.82	15.45	15.51	15.51	1,194,000
13 Mar 2023	15.41	15.56	15.09	15.55	15.55	2,044,300
10 Mar 2023	16.39	16.39	15.41	15.53	15.53	2,670,100
09 Mar 2023	16.80	16.86	16.36	16.39	16.39	1,963,000
08 Mar 2023	16.96	17.08	16.85	16.92	16.92	1,549,500
07 Mar 2023	17.08	17.21	16.90	17.00	17.00	2,951,400
06 Mar 2023	17.05	17.13	16.96	17.10	17.10	1,961,900
03 Mar 2023	16.98	17.11	16.94	17.04	17.04	1,665,600
02 Mar 2023	17.35	17.35	16.90	17.00	17.00	1,838,300
01 Mar 2023	17.27	17.40	16.98	17.35	17.35	3,855,000
28 Feb 2023	17.65	17.86	17.25	17.40	17.40	6,468,900
27 Feb 2023	16.77	17.86	16.58	17.71	17.71	21,581,200
24 Feb 2023	21.65	22.29	21.51	21.84	21.84	10,568,100
23 Feb 2023	21.60	21.76	21.52	21.65	21.65	2,327,600
22 Feb 2023	21.36	21.96	21.35	21.65	21.65	5,195,500
21 Feb 2023	20.15	20.44	20.01	20.42	20.42	2,179,000
17 Feb 2023	20.60	20.82	20.15	20.22	20.22	2,345,300
16 Feb 2023	20.23	20.73	20.23	20.57	20.57	1,134,700
15 Feb 2023	20.22	20.49	20.22	20.47	20.47	855,500
14 Feb 2023	20.08	20.32	19.96	20.30	20.30	1,182,200
13 Feb 2023	19.88	20.12	19.82	20.11	20.11	1,126,500
10 Feb 2023	20.00	20.15	19.89	19.93	19.93	856,500
09 Feb 2023	20.36	20.45	19.96	20.02	20.02	691,800
08 Feb 2023	20.21	20.44	20.17	20.25	20.25	1,182,700
07 Feb 2023	19.95	20.41	19.92	20.39	20.39	1,006,800
06 Feb 2023	20.22	20.22	19.84	20.00	20.00	1,674,900
03 Feb 2023	20.40	20.52	20.05	20.22	20.22	1,339,600
02 Feb 2023	20.08	20.90	19.98	20.36	20.36	1,763,600
01 Feb 2023	19.84	20.12	19.75	20.11	20.11	1,447,000
31 Jan 2023	19.71	20.01	19.71	19.93	19.93	1,044,800
30 Jan 2023	19.58	19.83	19.48	19.71	19.71	870,100
27 Jan 2023	19.59	19.84	19.58	19.64	19.64	1,130,200
26 Jan 2023	19.43	19.92	19.43	19.88	19.88	1,273,000
25 Jan 2023	19.35	19.48	19.18	19.35	19.35	1,110,000
24 Jan 2023	19.36	19.58	19.11	19.32	19.32	1,223,500
23 Jan 2023	20.03	20.03	18.84	19.46	19.46	3,604,800
20 Jan 2023	20.11	20.11	19.86	20.00	20.00	996,100
19 Jan 2023	20.03	20.09	19.89	20.01	20.01	950,700
18 Jan 2023	19.86	20.09	19.86	20.01	20.01	2,104,200
17 Jan 2023	20.29	20.42	19.61	19.86	19.86	1,713,200
13 Jan 2023	20.42	20.49	20.25	20.26	20.26	1,139,600
12 Jan 2023	20.80	20.83	20.10	20.43	20.43	3,854,700
11 Jan 2023	20.91	21.13	20.90	21.12	21.12	1,255,400
10 Jan 2023	20.70	20.93	20.70	20.87	20.87	919,600
09 Jan 2023	20.90	20.90	20.70	20.70	20.70	699,900
06 Jan 2023	20.90	21.00	20.77	20.83	20.83	742,900
05 Jan 2023	21.00	21.04	20.83	20.87	20.87	868,300
04 Jan 2023	21.26	21.26	20.98	21.05	21.05	1,514,000
03 Jan 2023	21.26	21.32	21.08	21.21	21.21	1,016,300
30 Dec 2022	21.20	21.26	21.08	21.19	21.19	972,900
29 Dec 2022	20.95	21.28	20.84	21.27	21.27	1,142,800
28 Dec 2022	20.94	21.00	20.80	20.80	20.80	598,300
27 Dec 2022	20.70	21.00	20.70	20.84	20.84	1,209,400
23 Dec 2022	20.14	20.92	20.14	20.71	20.71	2,206,500
22 Dec 2022	20.11	20.25	20.02	20.19	20.19	1,078,200
21 Dec 2022	19.99	20.23	19.98	20.11	20.11	1,182,900
20 Dec 2022	19.86	20.06	19.76	19.93	19.93	2,210,300
19 Dec 2022	19.91	20.15	19.79	19.86	19.86	1,764,400
16 Dec 2022	19.58	19.92	19.52	19.82	19.82	3,056,400
15 Dec 2022	19.78	19.81	19.59	19.64	19.64	1,082,400
14 Dec 2022	19.69	19.97	19.69	19.84	19.84	1,399,000
13 Dec 2022	20.03	20.12	19.80	19.80	19.80	1,291,700
12 Dec 2022	19.94	19.94	19.76	19.80	19.80	956,700
09 Dec 2022	20.01	20.19	19.96	19.96	19.96	569,800
08 Dec 2022	19.81	20.13	19.76	20.12	20.12	2,402,100
07 Dec 2022	19.94	20.02	19.76	19.84	19.84	805,400
06 Dec 2022	20.18	20.23	19.95	19.95	19.95	1,290,100
05 Dec 2022	19.82	20.28	19.73	20.20	20.20	1,716,800
02 Dec 2022	19.70	20.03	19.67	19.94	19.94	1,144,800
01 Dec 2022	19.83	19.83	19.47	19.75	19.75	1,487,900
30 Nov 2022	19.50	19.74	19.26	19.74	19.74	2,813,700
29 Nov 2022	19.46	19.61	19.31	19.55	19.55	620,800
28 Nov 2022	19.54	19.63	19.41	19.46	19.46	1,306,800
25 Nov 2022	19.75	19.75	19.56	19.65	19.65	233,000
23 Nov 2022	19.45	19.76	19.45	19.71	19.71	1,492,300
22 Nov 2022	19.34	19.61	19.34	19.50	19.50	1,500,700
21 Nov 2022	19.86	19.99	19.23	19.37	19.37	1,522,300
18 Nov 2022	20.28	20.67	19.79	19.89	19.89	2,386,800
17 Nov 2022	19.67	20.01	19.55	20.00	20.00	1,422,900
16 Nov 2022	19.29	19.85	19.08	19.82	19.82	2,265,300
15 Nov 2022	19.11	20.45	18.94	19.32	19.32	4,872,800
14 Nov 2022	18.96	19.04	18.81	18.96	18.96	1,598,200
11 Nov 2022	19.52	19.55	18.71	18.99	18.99	2,675,500
10 Nov 2022	19.35	19.50	19.15	19.45	19.45	2,164,000
09 Nov 2022	19.06	19.30	18.77	19.09	19.09	1,509,400
08 Nov 2022	19.38	19.51	19.01	19.27	19.27	2,006,900
07 Nov 2022	19.66	19.66	19.20	19.32	19.32	1,571,500
04 Nov 2022	19.97	19.97	18.99	19.41	19.41	2,243,900
03 Nov 2022	20.43	20.60	19.52	19.87	19.87	2,939,800
02 Nov 2022	20.70	20.82	20.51	20.53	20.53	1,117,500
01 Nov 2022	20.89	21.03	20.68	20.79	20.79	1,312,800
31 Oct 2022	20.60	20.91	20.60	20.88	20.88	1,318,500
28 Oct 2022	20.55	20.66	20.43	20.61	20.61	1,284,600
27 Oct 2022	20.67	20.75	20.51	20.52	20.52	813,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,200.70+58.50(+0.82%)

AUD/USD0.6678+0.0005(+0.0701%)

ASX 2007,015.60+60.20(+0.87%)

OIL69.42-0.25(-0.36%)

GOLD1,948.60+7.50(+0.39%)

BTC-AUD42,535.51+682.26(+1.63%)

Get our best money-saving hacks and pro tips now

TEGNA Inc. (TGNA)

ALL ORDS
7,200.70
+58.50(+0.82%)

AUD/USD
0.6678
+0.0005(+0.0701%)

ASX 200
7,015.60
+60.20(+0.87%)

OIL
69.42
-0.25(-0.36%)

GOLD
1,948.60
+7.50(+0.39%)

BTC-AUD
42,535.51
+682.26(+1.63%)