TEGNA Inc. (TGNA)
NYSE: TGNA · Real-Time Price · USD
20.97
-0.07 (-0.31%)
At close: Sep 5, 2025, 4:00 PM
20.98
+0.01 (0.05%)
After-hours: Sep 5, 2025, 7:56 PM EDT
TEGNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.02 | 21.10 | 20.97 | 20.97 | 20.97 | -0.90% | 4,513,818 |
| Sep 4, 2025 | 21.16 | 21.22 | 20.99 | 21.16 | 21.04 | -0.05% | 2,359,328 |
| Sep 3, 2025 | 21.12 | 21.25 | 21.12 | 21.17 | 21.05 | - | 2,082,236 |
| Sep 2, 2025 | 21.10 | 21.21 | 21.09 | 21.17 | 21.05 | -0.14% | 2,186,697 |
| Aug 29, 2025 | 21.20 | 21.22 | 21.15 | 21.20 | 21.07 | 0.19% | 1,909,742 |
| Aug 28, 2025 | 21.14 | 21.21 | 21.05 | 21.16 | 21.04 | 0.28% | 2,463,889 |
| Aug 27, 2025 | 21.07 | 21.17 | 20.98 | 21.10 | 20.98 | 0.24% | 2,808,150 |
| Aug 26, 2025 | 21.20 | 21.25 | 21.04 | 21.05 | 20.93 | -1.08% | 4,126,643 |
| Aug 25, 2025 | 21.06 | 21.35 | 21.04 | 21.28 | 21.15 | 0.95% | 2,907,936 |
| Aug 22, 2025 | 21.07 | 21.11 | 21.04 | 21.08 | 20.96 | 0.09% | 3,646,705 |
| Aug 21, 2025 | 21.03 | 21.12 | 21.01 | 21.06 | 20.94 | 0.29% | 7,141,235 |
| Aug 20, 2025 | 21.09 | 21.19 | 21.00 | 21.00 | 20.88 | -0.24% | 10,310,140 |
| Aug 19, 2025 | 21.06 | 21.15 | 20.98 | 21.05 | 20.93 | 4.31% | 29,632,385 |
| Aug 18, 2025 | 20.51 | 20.51 | 20.10 | 20.18 | 20.06 | -1.66% | 2,733,092 |
| Aug 15, 2025 | 20.89 | 20.93 | 20.39 | 20.52 | 20.40 | -2.29% | 4,043,619 |
| Aug 14, 2025 | 20.67 | 21.06 | 20.52 | 21.00 | 20.88 | 0.86% | 3,655,134 |
| Aug 13, 2025 | 20.09 | 20.88 | 20.09 | 20.82 | 20.70 | 2.46% | 3,544,837 |
| Aug 12, 2025 | 19.90 | 20.54 | 19.74 | 20.32 | 20.20 | 2.26% | 6,784,461 |
| Aug 11, 2025 | 19.32 | 20.04 | 19.32 | 19.87 | 19.75 | 29.78% | 13,381,939 |
| Aug 8, 2025 | 15.16 | 15.47 | 14.87 | 15.31 | 15.22 | 1.80% | 2,839,456 |
| Aug 7, 2025 | 16.78 | 16.83 | 15.04 | 15.04 | 14.95 | -8.07% | 3,257,959 |
| Aug 6, 2025 | 16.52 | 16.52 | 16.19 | 16.36 | 16.26 | - | 2,121,468 |
| Aug 5, 2025 | 16.34 | 16.43 | 16.13 | 16.36 | 16.26 | 0.62% | 1,491,768 |
| Aug 4, 2025 | 16.10 | 16.32 | 16.05 | 16.26 | 16.16 | 1.18% | 1,020,811 |
| Aug 1, 2025 | 16.42 | 16.54 | 16.05 | 16.07 | 15.98 | -3.77% | 1,558,707 |
| Jul 31, 2025 | 16.63 | 16.76 | 16.55 | 16.70 | 16.60 | - | 1,563,008 |
| Jul 30, 2025 | 16.89 | 17.27 | 16.55 | 16.70 | 16.60 | -1.01% | 1,722,038 |
| Jul 29, 2025 | 17.04 | 17.22 | 16.76 | 16.87 | 16.77 | -0.71% | 1,226,679 |
| Jul 28, 2025 | 17.02 | 17.07 | 16.87 | 16.99 | 16.89 | -0.29% | 1,138,652 |
| Jul 25, 2025 | 17.06 | 17.06 | 16.79 | 17.04 | 16.94 | -0.06% | 886,095 |
| Jul 24, 2025 | 17.10 | 17.23 | 17.00 | 17.05 | 16.95 | -1.27% | 974,185 |
| Jul 23, 2025 | 16.75 | 17.28 | 16.73 | 17.27 | 17.17 | 3.66% | 1,739,953 |
| Jul 22, 2025 | 16.58 | 16.72 | 16.55 | 16.66 | 16.56 | 0.54% | 1,223,165 |
| Jul 21, 2025 | 16.80 | 16.82 | 16.50 | 16.57 | 16.47 | -0.90% | 1,074,811 |
| Jul 18, 2025 | 17.10 | 17.10 | 16.68 | 16.72 | 16.62 | -1.76% | 1,186,800 |
| Jul 17, 2025 | 16.72 | 17.08 | 16.72 | 17.02 | 16.92 | 1.43% | 1,992,034 |
| Jul 16, 2025 | 16.85 | 16.96 | 16.58 | 16.78 | 16.68 | 0.06% | 1,410,161 |
| Jul 15, 2025 | 17.29 | 17.40 | 16.76 | 16.77 | 16.67 | -3.01% | 1,570,044 |
| Jul 14, 2025 | 17.11 | 17.29 | 17.01 | 17.29 | 17.19 | 1.11% | 1,159,861 |
| Jul 11, 2025 | 17.40 | 17.40 | 17.00 | 17.10 | 17.00 | -1.89% | 984,068 |
| Jul 10, 2025 | 17.32 | 17.67 | 17.27 | 17.43 | 17.33 | 0.64% | 1,314,290 |
| Jul 9, 2025 | 17.16 | 17.35 | 17.14 | 17.32 | 17.22 | 0.81% | 1,213,609 |
| Jul 8, 2025 | 16.77 | 17.23 | 16.76 | 17.18 | 17.08 | 2.57% | 1,467,119 |
| Jul 7, 2025 | 17.07 | 17.24 | 16.73 | 16.75 | 16.65 | -2.84% | 1,366,644 |
| Jul 3, 2025 | 17.09 | 17.38 | 17.09 | 17.24 | 17.14 | 0.64% | 625,152 |
| Jul 2, 2025 | 17.01 | 17.20 | 16.95 | 17.13 | 17.03 | 1.18% | 1,268,858 |
| Jul 1, 2025 | 16.71 | 17.30 | 16.71 | 16.93 | 16.83 | 1.01% | 1,151,426 |
| Jun 30, 2025 | 16.89 | 16.97 | 16.71 | 16.76 | 16.66 | 0.12% | 1,135,128 |
| Jun 27, 2025 | 17.13 | 17.17 | 16.67 | 16.74 | 16.64 | -2.16% | 2,681,174 |
| Jun 26, 2025 | 16.87 | 17.14 | 16.87 | 17.11 | 17.01 | 1.72% | 852,752 |