Quantcast

TEGNA Inc Historical Stock Prices

TGNA 
$10.59
*  
0.02
0.19%
Get TGNA Alerts
*Delayed - data as of May 24, 2018  -  Find a broker to begin trading TGNA now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    TGNA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2018 TO 24-MAY-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.60 10.69 10.43 10.59 1,314,298
05/24/2018 10.6 10.69 10.43 10.59 1,314,719
05/23/2018 10.85 10.89 10.57 10.61 1,498,315
05/22/2018 10.92 11.025 10.77 10.91 1,399,352
05/21/2018 11.04 11.07 10.84 10.92 1,427,943
05/18/2018 10.87 11.05 10.84 11.04 2,089,678
05/17/2018 10.89 11.105 10.79 10.86 2,289,278
05/16/2018 10.76 10.95 10.65 10.89 2,230,438
05/15/2018 10.64 10.73 10.55 10.73 1,597,553
05/14/2018 10.59 10.82 10.51 10.65 2,265,197
05/11/2018 10.64 10.75 10.495 10.66 2,266,646
05/10/2018 10.55 10.785 10.46 10.57 2,524,526
05/09/2018 10.55 10.96 10.41 10.54 2,612,140
05/08/2018 10.92 11.01 10.31 10.54 2,672,106
05/07/2018 10.4 10.67 10.26 10.58 2,119,370
05/04/2018 10.05 10.56 10 10.38 1,621,289
05/03/2018 10.38 10.41 10.03 10.09 1,794,403
05/02/2018 10.51 10.63 10.41 10.45 1,461,917
05/01/2018 10.59 10.61 10.4 10.55 1,520,254
04/30/2018 10.78 10.78 10.525 10.57 1,305,704
04/27/2018 10.78 10.89 10.665 10.7 1,178,741
04/26/2018 11.09 11.13 10.9 10.96 1,287,875
04/25/2018 11.3 11.3 11.02 11.13 3,144,068
04/24/2018 10.7 10.83 10.655 10.72 1,251,316
04/23/2018 10.63 10.72 10.5 10.65 1,788,203
04/20/2018 11.21 11.27 10.57 10.63 2,591,042
04/19/2018 10.95 11.33 10.912 11.2 3,057,950
04/18/2018 10.96 10.98 10.88 10.93 2,151,214
04/17/2018 11 11.025 10.82 10.9 1,691,493
04/16/2018 10.73 11 10.685 10.95 2,241,146
04/13/2018 10.73 10.77 10.585 10.71 2,751,493
04/12/2018 10.5 10.77 10.5 10.72 1,990,127
04/11/2018 10.53 10.69 10.5 10.57 2,194,248
04/10/2018 11.01 11.01 10.59 10.6 2,695,743
04/09/2018 11.02 11.12 10.88 10.9 2,073,694
04/06/2018 11.04 11.1775 10.86 10.96 1,881,241
04/05/2018 10.93 11.17 10.8035 11.08 3,200,386
04/04/2018 10.72 10.98 10.46 10.86 5,711,624
04/03/2018 10.99 11.1 10.87 10.95 2,295,446
04/02/2018 11.37 11.44 10.83 10.91 2,332,763
03/29/2018 11.37 11.46 11.29 11.39 3,009,121
03/28/2018 11.44 11.64 11.34 11.36 2,274,154
03/27/2018 11.45 11.58 11.33 11.41 3,187,206
03/26/2018 11.41 11.48 11.14 11.38 2,267,151
03/23/2018 11.43 11.475 11.265 11.27 1,907,657
03/22/2018 11.55 11.63 11.29 11.43 3,372,117
03/21/2018 11.8 11.91 11.66 11.68 1,418,738
03/20/2018 12.23 12.27 11.82 11.85 1,988,715
03/19/2018 12.5 12.61 12.24 12.33 2,202,696
03/16/2018 12.57 12.68 12.505 12.56 2,753,648
03/15/2018 12.8 12.8 12.54 12.54 1,371,376
03/14/2018 12.88 12.97 12.67 12.71 1,243,569
03/13/2018 13 13.06 12.77 12.84 1,477,481
03/12/2018 12.87 13.01 12.815 12.92 1,215,174
03/09/2018 12.9 13.02 12.8 12.87 1,298,568
03/08/2018 12.73 12.895 12.615 12.85 1,393,094
03/07/2018 12.85 12.99 12.76 12.77 2,561,619
03/06/2018 13.17 13.185 12.74 12.97 3,402,171
03/05/2018 13.36 13.57 13.16 13.18 2,159,132
03/02/2018 12.9 13.55 12.81 13.48 2,243,986
03/01/2018 13.5 13.58 12.72 12.96 3,622,024
02/28/2018 13.51 13.57 12.84 12.86 3,642,975
02/27/2018 13.89 14.06 13.52 13.52 2,852,212
02/26/2018 13.76 13.96 13.62 13.93 1,718,146
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio