NYSE USD

TEGNA Inc. (TGNA)

13.82 +0.28 (+2.07%)
At close: April 19 at 4:00 PM EDT
13.87 +0.05 (+0.36%)
After hours: April 19 at 5:33 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 13.52 13.86 13.52 13.82 13.82 1,752,200
Apr 18, 2024 13.31 13.56 13.28 13.54 13.54 1,323,000
Apr 17, 2024 13.60 13.63 13.25 13.27 13.27 1,313,200
Apr 16, 2024 13.33 13.57 13.18 13.47 13.47 1,857,400
Apr 15, 2024 13.65 13.77 13.36 13.39 13.39 1,376,900
Apr 12, 2024 13.75 13.80 13.55 13.60 13.60 1,524,300
Apr 11, 2024 13.81 13.96 13.70 13.84 13.84 1,523,000
Apr 10, 2024 14.13 14.15 13.74 13.79 13.79 1,705,900
Apr 9, 2024 14.11 14.31 14.10 14.30 14.30 1,197,000
Apr 8, 2024 14.23 14.34 14.12 14.14 14.14 1,401,600
Apr 5, 2024 14.17 14.25 14.08 14.21 14.21 1,796,500
Apr 4, 2024 14.54 14.63 14.22 14.24 14.24 2,163,000
Apr 3, 2024 14.37 14.43 14.26 14.41 14.41 1,216,100
Apr 2, 2024 14.63 14.76 14.33 14.39 14.39 1,538,300
Apr 1, 2024 14.92 14.99 14.63 14.68 14.68 1,403,700
Mar 28, 2024 14.83 14.98 14.83 14.94 14.94 2,011,400
Mar 27, 2024 14.52 14.85 14.52 14.85 14.85 2,053,800
Mar 26, 2024 14.39 14.49 14.27 14.46 14.46 1,627,900
Mar 25, 2024 14.10 14.30 14.05 14.29 14.29 1,445,500
Mar 22, 2024 14.39 14.45 13.97 14.05 14.05 1,677,600
Mar 21, 2024 14.36 14.50 14.24 14.37 14.37 1,951,300
Mar 20, 2024 14.24 14.48 14.18 14.34 14.34 3,074,600
Mar 19, 2024 14.33 14.54 14.20 14.29 14.29 4,940,300
Mar 18, 2024 14.80 14.80 14.31 14.33 14.33 2,454,600
Mar 15, 2024 14.83 15.06 14.74 14.82 14.82 4,295,800
Mar 14, 2024 15.06 15.12 14.73 14.88 14.88 2,318,700
Mar 13, 2024 15.00 15.25 15.00 15.09 15.09 2,383,200
Mar 12, 2024 15.10 15.25 14.92 15.00 15.00 2,327,900
Mar 11, 2024 14.60 15.49 14.56 15.15 15.15 3,356,100
Mar 8, 2024 14.68 14.89 14.59 14.61 14.61 2,545,500
Mar 7, 2024 0.11 Dividend
Mar 7, 2024 14.06 14.61 14.05 14.58 14.58 3,099,200
Mar 6, 2024 14.10 14.38 14.01 14.09 13.98 3,014,800
Mar 5, 2024 13.68 14.13 13.67 14.02 13.91 2,801,100
Mar 4, 2024 13.68 13.87 13.58 13.71 13.60 3,911,600
Mar 1, 2024 14.00 14.01 13.52 13.65 13.54 2,761,500
Feb 29, 2024 13.44 14.37 13.40 14.01 13.90 3,775,000
Feb 28, 2024 13.60 13.77 13.53 13.53 13.42 2,166,200
Feb 27, 2024 13.78 13.95 13.64 13.70 13.59 1,993,600
Feb 26, 2024 14.14 14.21 13.69 13.70 13.59 2,547,500
Feb 23, 2024 14.48 14.50 14.13 14.20 14.09 3,130,900
Feb 22, 2024 14.42 14.51 14.27 14.51 14.39 2,361,600
Feb 21, 2024 14.48 14.54 14.37 14.47 14.35 1,903,700
Feb 20, 2024 14.50 14.68 14.42 14.50 14.38 2,559,100
Feb 16, 2024 14.71 14.82 14.59 14.64 14.52 3,696,100
Feb 15, 2024 14.61 14.89 14.61 14.81 14.69 2,453,700
Feb 14, 2024 14.50 14.63 14.40 14.61 14.49 1,515,900
Feb 13, 2024 14.39 14.52 14.28 14.40 14.28 3,626,300
Feb 12, 2024 14.34 14.70 14.34 14.60 14.48 3,119,000
Feb 9, 2024 14.14 14.42 14.11 14.34 14.22 2,164,800
Feb 8, 2024 14.37 14.37 14.12 14.18 14.07 3,131,600
Feb 7, 2024 15.25 15.38 14.21 14.27 14.15 6,130,600
Feb 6, 2024 15.18 15.47 15.15 15.39 15.27 1,682,800
Feb 5, 2024 15.33 15.38 15.11 15.16 15.04 2,336,400
Feb 2, 2024 15.69 15.72 15.41 15.46 15.33 1,798,300
Feb 1, 2024 15.65 15.80 15.46 15.75 15.62 1,728,800
Jan 31, 2024 15.75 15.87 15.59 15.59 15.46 1,921,500
Jan 30, 2024 15.72 15.84 15.66 15.78 15.65 1,263,800
Jan 29, 2024 15.86 16.00 15.74 15.77 15.64 1,926,000
Jan 26, 2024 15.88 15.93 15.81 15.84 15.71 1,525,300
Jan 25, 2024 15.68 15.82 15.63 15.81 15.68 1,823,800
Jan 24, 2024 15.86 15.89 15.55 15.57 15.44 1,624,800
Jan 23, 2024 15.85 15.96 15.70 15.73 15.60 1,747,700
Jan 22, 2024 15.57 15.75 15.50 15.62 15.49 1,228,000
Jan 19, 2024 15.36 15.54 15.25 15.51 15.38 1,184,700
Jan 18, 2024 15.36 15.38 15.17 15.32 15.20 1,332,500
Jan 17, 2024 15.22 15.41 15.18 15.31 15.19 2,559,500
Jan 16, 2024 15.44 15.52 15.25 15.34 15.22 1,513,300
Jan 12, 2024 15.64 15.69 15.53 15.55 15.42 1,259,700
Jan 11, 2024 15.50 15.56 15.36 15.53 15.40 1,955,600
Jan 10, 2024 15.59 15.59 15.35 15.54 15.41 1,630,200
Jan 9, 2024 15.50 15.65 15.42 15.59 15.46 2,913,300
Jan 8, 2024 15.36 15.67 15.33 15.62 15.49 1,276,300
Jan 5, 2024 15.29 15.51 15.22 15.36 15.24 1,244,800
Jan 4, 2024 15.37 15.37 15.19 15.36 15.24 1,632,300
Jan 3, 2024 15.42 15.48 15.25 15.25 15.13 1,753,000
Jan 2, 2024 15.26 15.64 15.23 15.49 15.36 1,524,200
Dec 29, 2023 15.29 15.43 15.18 15.30 15.18 1,374,200
Dec 28, 2023 15.19 15.35 15.19 15.33 15.21 1,414,600
Dec 27, 2023 15.28 15.36 15.18 15.24 15.12 1,350,600
Dec 26, 2023 15.34 15.40 15.19 15.31 15.19 1,507,600
Dec 22, 2023 15.38 15.51 15.21 15.28 15.16 1,510,500
Dec 21, 2023 15.35 15.42 15.22 15.37 15.25 1,632,700
Dec 20, 2023 15.43 15.63 15.23 15.25 15.13 2,058,900
Dec 19, 2023 15.28 15.51 15.22 15.45 15.32 2,760,300
Dec 18, 2023 15.23 15.36 15.05 15.19 15.07 1,829,000
Dec 15, 2023 15.37 15.52 15.14 15.16 15.04 5,146,000
Dec 14, 2023 15.34 15.75 15.08 15.34 15.22 2,767,000
Dec 13, 2023 14.86 15.19 14.75 15.17 15.05 3,218,700
Dec 12, 2023 15.21 15.21 14.83 14.88 14.76 2,240,800
Dec 11, 2023 15.39 15.44 15.18 15.23 15.11 2,480,200
Dec 8, 2023 15.19 15.50 15.15 15.39 15.27 1,970,200
Dec 7, 2023 0.11 Dividend
Dec 7, 2023 14.96 15.27 14.86 15.19 15.07 2,738,800
Dec 6, 2023 15.24 15.33 14.97 14.97 14.74 2,328,900
Dec 5, 2023 15.58 15.60 15.17 15.24 15.00 1,994,400
Dec 4, 2023 15.56 15.85 15.53 15.64 15.40 2,610,100
Dec 1, 2023 15.37 15.73 15.29 15.65 15.41 1,941,500
Nov 30, 2023 15.48 15.50 15.25 15.33 15.09 3,037,800
Nov 29, 2023 15.35 15.53 15.24 15.47 15.23 2,653,300
Nov 28, 2023 15.73 15.88 15.29 15.30 15.06 2,670,400
Nov 27, 2023 15.81 15.97 15.73 15.79 15.54 1,890,300
Nov 24, 2023 15.91 15.97 15.73 15.88 15.63 644,200
Nov 22, 2023 15.89 16.02 15.79 15.83 15.58 1,570,900
Nov 21, 2023 15.93 16.03 15.84 15.86 15.61 1,645,700
Nov 20, 2023 15.76 16.07 15.75 15.98 15.73 1,921,600
Nov 17, 2023 15.85 15.99 15.73 15.80 15.55 2,508,000
Nov 16, 2023 15.99 16.09 15.73 15.78 15.53 1,482,300
Nov 15, 2023 15.61 16.05 15.50 16.00 15.75 2,084,800
Nov 14, 2023 15.83 15.94 15.73 15.82 15.57 2,623,700
Nov 13, 2023 15.54 15.68 15.47 15.61 15.37 2,626,900
Nov 10, 2023 15.30 15.70 15.30 15.62 15.38 2,229,300
Nov 9, 2023 15.27 15.81 15.23 15.33 15.09 3,549,700
Nov 8, 2023 15.10 15.10 14.74 15.06 14.82 2,873,300
Nov 7, 2023 15.48 15.80 14.76 15.45 15.21 2,112,900
Nov 6, 2023 15.43 15.53 15.33 15.41 15.17 2,369,800
Nov 3, 2023 15.26 15.66 15.25 15.53 15.29 1,810,600
Nov 2, 2023 14.58 15.13 14.58 15.11 14.87 1,847,000
Nov 1, 2023 14.48 14.67 14.38 14.53 14.30 2,311,200
Oct 31, 2023 14.35 14.59 14.34 14.51 14.28 2,787,700
Oct 30, 2023 14.24 14.56 14.16 14.37 14.15 2,098,100
Oct 27, 2023 14.07 14.24 13.98 14.20 13.98 3,283,500
Oct 26, 2023 14.17 14.20 13.90 14.07 13.85 2,136,700
Oct 25, 2023 14.08 14.27 13.94 14.19 13.97 1,588,100
Oct 24, 2023 13.88 14.13 13.84 14.10 13.88 2,040,400
Oct 23, 2023 13.98 13.99 13.73 13.77 13.55 1,762,300
Oct 20, 2023 14.14 14.25 14.03 14.07 13.85 1,896,700
Oct 19, 2023 14.38 14.38 14.06 14.13 13.91 2,191,100
Oct 18, 2023 14.49 14.55 14.31 14.40 14.17 1,688,900
Oct 17, 2023 14.50 14.66 14.46 14.53 14.30 1,448,100
Oct 16, 2023 14.20 14.61 14.10 14.56 14.33 1,764,000
Oct 13, 2023 14.01 14.17 14.01 14.08 13.86 1,109,000
Oct 12, 2023 14.25 14.31 13.89 14.03 13.81 1,303,200
Oct 11, 2023 14.51 14.55 14.22 14.25 14.03 1,163,700
Oct 10, 2023 14.36 14.53 14.27 14.47 14.24 1,799,800
Oct 9, 2023 13.90 14.36 13.90 14.26 14.04 1,675,500
Oct 6, 2023 13.87 13.95 13.66 13.87 13.65 1,997,300
Oct 5, 2023 13.95 13.97 13.77 13.88 13.66 1,887,800
Oct 4, 2023 14.10 14.18 13.78 13.95 13.73 2,125,200
Oct 3, 2023 14.41 14.43 14.07 14.14 13.92 2,581,700
Oct 2, 2023 14.51 14.57 14.39 14.45 14.22 1,859,500
Sep 29, 2023 14.74 14.80 14.51 14.57 14.34 1,473,400
Sep 28, 2023 14.57 14.81 14.55 14.68 14.45 1,956,000
Sep 27, 2023 14.51 14.60 14.44 14.53 14.30 1,296,400
Sep 26, 2023 14.41 14.76 14.39 14.51 14.28 2,084,600
Sep 25, 2023 14.88 14.88 14.48 14.55 14.32 2,655,900
Sep 22, 2023 15.24 15.38 14.89 14.91 14.68 2,045,200
Sep 21, 2023 14.96 15.35 14.94 15.25 15.01 2,481,600
Sep 20, 2023 15.21 15.32 14.90 14.96 14.73 4,472,800
Sep 19, 2023 15.49 15.64 15.12 15.14 14.90 2,909,200
Sep 18, 2023 16.02 16.05 15.39 15.44 15.20 2,680,100
Sep 15, 2023 16.25 16.44 15.90 15.94 15.69 12,217,900
Sep 14, 2023 15.97 16.31 15.93 16.27 16.02 3,088,500
Sep 13, 2023 15.98 16.00 15.74 15.79 15.54 3,361,700
Sep 12, 2023 15.40 15.94 15.40 15.92 15.67 2,986,100
Sep 11, 2023 15.03 15.44 15.02 15.39 15.15 3,487,000
Sep 8, 2023 15.26 15.32 14.91 14.96 14.73 2,308,000
Sep 7, 2023 0.11 Dividend
Sep 7, 2023 15.68 15.68 15.20 15.20 14.96 3,220,000
Sep 6, 2023 15.84 15.99 15.66 15.77 15.41 2,108,300
Sep 5, 2023 15.59 15.94 15.44 15.75 15.39 3,442,900
Sep 1, 2023 16.57 16.66 15.61 15.64 15.28 2,632,300
Aug 31, 2023 16.58 16.66 16.50 16.53 16.15 2,481,900
Aug 30, 2023 16.50 16.68 16.49 16.59 16.21 1,528,300
Aug 29, 2023 16.39 16.52 16.32 16.48 16.10 1,761,000
Aug 28, 2023 16.45 16.56 16.32 16.32 15.95 1,896,400
Aug 25, 2023 16.61 16.71 16.37 16.45 16.08 1,405,400
Aug 24, 2023 16.43 16.68 16.43 16.51 16.13 1,308,800
Aug 23, 2023 16.46 16.54 16.40 16.54 16.16 1,453,300
Aug 22, 2023 16.26 16.50 16.26 16.41 16.04 1,965,900
Aug 21, 2023 16.42 16.46 16.23 16.33 15.96 2,366,700
Aug 18, 2023 16.57 16.75 16.42 16.45 16.08 2,019,100
Aug 17, 2023 16.77 16.84 16.55 16.55 16.17 2,074,800
Aug 16, 2023 16.89 17.06 16.76 16.78 16.40 1,785,100
Aug 15, 2023 16.86 16.97 16.76 16.92 16.53 1,376,800
Aug 14, 2023 16.98 17.08 16.89 17.01 16.62 2,350,100
Aug 11, 2023 16.99 17.12 16.94 17.08 16.69 2,290,300
Aug 10, 2023 17.18 17.32 16.93 17.07 16.68 2,057,400
Aug 9, 2023 17.10 17.28 17.08 17.11 16.72 2,570,700
Aug 8, 2023 17.05 17.21 16.98 17.09 16.70 2,371,100
Aug 7, 2023 17.18 17.37 16.96 17.08 16.69 2,804,100
Aug 4, 2023 16.85 17.27 16.84 17.11 16.72 2,555,700
Aug 3, 2023 17.06 17.30 16.57 16.85 16.47 3,102,100
Aug 2, 2023 17.10 17.10 16.71 16.88 16.50 3,360,200
Aug 1, 2023 16.90 16.91 16.61 16.78 16.40 2,134,400
Jul 31, 2023 16.90 16.98 16.82 16.90 16.52 1,863,800
Jul 28, 2023 16.85 16.99 16.82 16.90 16.52 1,157,600
Jul 27, 2023 16.95 16.97 16.68 16.74 16.36 1,423,100
Jul 26, 2023 16.82 16.97 16.71 16.87 16.49 1,308,200
Jul 25, 2023 16.79 16.94 16.76 16.79 16.41 1,666,100
Jul 24, 2023 16.78 16.95 16.66 16.82 16.44 1,638,500
Jul 21, 2023 16.85 17.00 16.72 16.84 16.46 1,308,300
Jul 20, 2023 16.97 16.99 16.77 16.84 16.46 1,669,600
Jul 19, 2023 16.79 17.04 16.74 16.91 16.53 1,818,600
Jul 18, 2023 16.63 16.90 16.46 16.71 16.33 1,312,000
Jul 17, 2023 16.56 16.65 16.49 16.60 16.22 1,465,600
Jul 14, 2023 16.38 16.56 16.29 16.52 16.14 1,772,200
Jul 13, 2023 16.40 16.59 16.36 16.39 16.02 2,136,600
Jul 12, 2023 16.50 16.67 16.32 16.33 15.96 2,883,400
Jul 11, 2023 16.21 16.46 16.20 16.45 16.08 1,989,000
Jul 10, 2023 16.04 16.39 16.01 16.20 15.83 2,150,500
Jul 7, 2023 16.03 16.19 16.01 16.04 15.67 1,338,700
Jul 6, 2023 16.05 16.13 15.77 16.01 15.65 2,325,300
Jul 5, 2023 16.17 16.39 16.02 16.13 15.76 3,186,100
Jul 3, 2023 16.15 16.35 16.15 16.24 15.87 654,400
Jun 30, 2023 16.30 16.45 16.23 16.24 15.87 1,620,900
Jun 29, 2023 16.00 16.28 15.96 16.27 15.90 2,182,900
Jun 28, 2023 15.75 15.97 15.55 15.97 15.61 1,561,700
Jun 27, 2023 15.62 15.88 15.60 15.81 15.45 1,184,700
Jun 26, 2023 15.28 15.63 15.28 15.58 15.23 1,607,800
Jun 23, 2023 15.43 15.68 15.27 15.29 14.94 3,528,500
Jun 22, 2023 15.74 15.79 15.46 15.59 15.24 1,941,900
Jun 21, 2023 15.77 15.94 15.69 15.86 15.50 2,395,700
Jun 20, 2023 15.96 16.08 15.57 15.81 15.45 1,868,600
Jun 16, 2023 16.44 16.48 15.94 16.01 15.65 4,193,500
Jun 15, 2023 16.12 16.27 16.00 16.07 15.70 1,871,200
Jun 14, 2023 16.24 16.49 16.15 16.20 15.83 2,576,200
Jun 13, 2023 16.40 16.54 16.19 16.27 15.90 1,783,100
Jun 12, 2023 16.22 16.46 16.17 16.44 16.07 1,724,500
Jun 9, 2023 16.29 16.48 16.21 16.27 15.90 1,504,700
Jun 8, 2023 0.10 Dividend
Jun 8, 2023 16.32 16.50 16.12 16.34 15.97 2,054,800
Jun 7, 2023 16.39 16.65 16.33 16.48 16.01 2,636,800
Jun 6, 2023 16.16 16.48 16.16 16.32 15.86 2,116,300
Jun 5, 2023 16.17 16.39 16.17 16.20 15.74 2,089,100
Jun 2, 2023 16.12 16.52 16.11 16.27 15.81 3,299,100
Jun 1, 2023 15.54 15.86 15.33 15.81 15.36 2,437,600
May 31, 2023 15.41 15.59 15.19 15.49 15.05 4,245,800
May 30, 2023 15.41 15.53 15.28 15.39 14.95 1,816,600
May 26, 2023 15.60 15.75 15.30 15.37 14.93 2,786,900
May 25, 2023 15.84 16.00 15.33 15.56 15.12 4,254,100
May 24, 2023 16.24 16.48 16.06 16.09 15.63 2,804,800
May 23, 2023 16.19 16.40 16.11 16.14 15.68 5,921,900
May 22, 2023 16.18 16.28 15.73 15.73 15.28 1,622,300
May 19, 2023 16.54 16.55 16.09 16.18 15.72 1,346,000
May 18, 2023 16.24 16.65 16.23 16.37 15.91 1,130,500
May 17, 2023 16.02 16.34 16.00 16.28 15.82 1,975,000
May 16, 2023 15.96 16.14 15.75 15.93 15.48 1,450,600
May 15, 2023 16.00 16.24 15.95 16.10 15.64 925,200
May 12, 2023 15.94 16.05 15.93 16.01 15.56 738,900
May 11, 2023 15.74 16.01 15.73 15.93 15.48 1,115,100
May 10, 2023 16.30 16.45 15.60 15.81 15.36 1,595,300
May 9, 2023 16.22 16.22 15.84 15.88 15.43 1,631,800
May 8, 2023 16.41 16.50 16.08 16.15 15.69 1,481,500
May 5, 2023 16.06 16.42 15.94 16.39 15.92 1,180,800
May 4, 2023 16.33 16.42 15.75 15.88 15.43 2,059,400
May 3, 2023 16.68 16.83 16.38 16.39 15.92 1,084,700
May 2, 2023 17.21 17.21 16.65 16.66 16.19 1,074,900
May 1, 2023 17.02 17.27 17.02 17.26 16.77 1,236,300
Apr 28, 2023 16.93 17.10 16.93 17.10 16.61 1,639,200
Apr 27, 2023 16.74 17.04 16.73 17.03 16.55 1,115,900
Apr 26, 2023 16.75 16.81 16.66 16.73 16.25 852,500
Apr 25, 2023 16.81 16.93 16.76 16.84 16.36 946,500
Apr 24, 2023 16.54 16.97 16.54 16.94 16.46 1,365,700
Apr 21, 2023 17.10 17.12 16.37 16.54 16.07 1,871,900
Apr 20, 2023 16.99 17.05 16.93 17.05 16.57 1,257,600

Related Tickers

SSP The E.W. Scripps Company
3.5900
+4.06%
 
GTN Gray Television, Inc.
5.92
+2.25%
 
GTN-A Gray Television, Inc.
5.95
-3.17%
 
CMLS Cumulus Media Inc.
2.9900
+7.17%
 
IHRT iHeartMedia, Inc.
1.9000
-1.55%
 
LSXMB The Liberty SiriusXM Group
26.45
+6.74%
 
LSXMK The Liberty SiriusXM Group
24.34
+0.54%
 
LSXMA The Liberty SiriusXM Group
24.51
+0.74%
 
RGLXY RTL Group S.A.
3.7900
0.00%
 
EMMS Emmis Corporation
4.8200
0.00%