TEGNA Inc. (TGNA)
NYSE: TGNA · Real-Time Price · USD
19.95
+0.11 (0.55%)
Nov 7, 2025, 4:00 PM EST - Market closed
TEGNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 19.85 | 20.00 | 19.79 | 19.95 | 19.95 | 0.55% | 1,521,648 |
| Nov 6, 2025 | 19.89 | 20.00 | 19.84 | 19.84 | 19.84 | -0.45% | 773,378 |
| Nov 5, 2025 | 19.81 | 20.00 | 19.77 | 19.93 | 19.93 | 0.66% | 1,257,189 |
| Nov 4, 2025 | 19.67 | 19.84 | 19.62 | 19.80 | 19.80 | 0.41% | 1,217,712 |
| Nov 3, 2025 | 19.60 | 19.74 | 19.44 | 19.72 | 19.72 | 0.25% | 1,461,487 |
| Oct 31, 2025 | 19.65 | 19.77 | 19.53 | 19.67 | 19.67 | 0.25% | 999,366 |
| Oct 30, 2025 | 19.62 | 19.87 | 19.60 | 19.62 | 19.62 | -0.41% | 1,202,057 |
| Oct 29, 2025 | 19.77 | 19.92 | 19.60 | 19.70 | 19.70 | -0.76% | 1,194,928 |
| Oct 28, 2025 | 19.85 | 19.90 | 19.68 | 19.85 | 19.85 | 0.05% | 1,299,007 |
| Oct 27, 2025 | 20.12 | 20.15 | 19.83 | 19.84 | 19.84 | -0.90% | 855,872 |
| Oct 24, 2025 | 20.05 | 20.11 | 19.93 | 20.02 | 20.02 | 0.30% | 891,023 |
| Oct 23, 2025 | 19.91 | 20.01 | 19.85 | 19.96 | 19.96 | 0.25% | 1,379,522 |
| Oct 22, 2025 | 20.00 | 20.16 | 19.87 | 19.91 | 19.91 | -0.50% | 1,778,477 |
| Oct 21, 2025 | 20.01 | 20.08 | 19.97 | 20.01 | 20.01 | -0.15% | 760,407 |
| Oct 20, 2025 | 19.98 | 20.05 | 19.92 | 20.04 | 20.04 | 0.45% | 993,333 |
| Oct 17, 2025 | 19.75 | 19.97 | 19.75 | 19.95 | 19.95 | 0.96% | 783,012 |
| Oct 16, 2025 | 19.83 | 19.89 | 19.73 | 19.76 | 19.76 | -0.45% | 1,828,909 |
| Oct 15, 2025 | 20.04 | 20.06 | 19.85 | 19.85 | 19.85 | -0.80% | 1,881,432 |
| Oct 14, 2025 | 20.01 | 20.11 | 19.83 | 20.01 | 20.01 | -0.35% | 2,271,155 |
| Oct 13, 2025 | 20.19 | 20.20 | 20.04 | 20.08 | 20.08 | -0.05% | 996,121 |
| Oct 10, 2025 | 20.24 | 20.27 | 19.98 | 20.09 | 20.09 | -0.54% | 2,556,341 |
| Oct 9, 2025 | 20.31 | 20.37 | 20.10 | 20.20 | 20.20 | -0.54% | 1,775,669 |
| Oct 8, 2025 | 20.32 | 20.38 | 20.26 | 20.31 | 20.31 | 0.15% | 879,243 |
| Oct 7, 2025 | 20.14 | 20.32 | 20.12 | 20.28 | 20.28 | 0.65% | 2,346,939 |
| Oct 6, 2025 | 20.13 | 20.23 | 20.10 | 20.15 | 20.15 | 0.15% | 2,389,800 |
| Oct 3, 2025 | 20.32 | 20.38 | 20.09 | 20.12 | 20.12 | -0.89% | 2,571,724 |
| Oct 2, 2025 | 20.29 | 20.46 | 20.29 | 20.30 | 20.30 | - | 3,041,848 |
| Oct 1, 2025 | 20.33 | 20.41 | 20.28 | 20.30 | 20.30 | -0.15% | 2,404,319 |
| Sep 30, 2025 | 20.18 | 20.50 | 20.18 | 20.33 | 20.33 | 0.74% | 3,536,118 |
| Sep 29, 2025 | 20.27 | 20.33 | 20.12 | 20.18 | 20.18 | -0.44% | 3,123,563 |
| Sep 26, 2025 | 20.50 | 20.57 | 20.24 | 20.27 | 20.27 | -1.12% | 4,082,290 |
| Sep 25, 2025 | 20.60 | 20.63 | 20.34 | 20.50 | 20.50 | -1.30% | 6,818,391 |
| Sep 24, 2025 | 20.86 | 20.92 | 20.75 | 20.77 | 20.77 | -0.43% | 2,960,661 |
| Sep 23, 2025 | 21.00 | 21.03 | 20.83 | 20.86 | 20.86 | -0.71% | 2,248,253 |
| Sep 22, 2025 | 21.06 | 21.09 | 20.96 | 21.01 | 21.01 | -0.14% | 2,914,609 |
| Sep 19, 2025 | 21.01 | 21.08 | 21.01 | 21.04 | 21.04 | - | 4,238,014 |
| Sep 18, 2025 | 20.96 | 21.06 | 20.91 | 21.04 | 21.04 | 0.43% | 3,744,804 |
| Sep 17, 2025 | 21.03 | 21.08 | 20.90 | 20.95 | 20.95 | -0.38% | 2,155,502 |
| Sep 16, 2025 | 21.05 | 21.13 | 21.02 | 21.03 | 21.03 | -0.10% | 2,572,110 |
| Sep 15, 2025 | 21.04 | 21.11 | 21.04 | 21.05 | 21.05 | - | 1,615,422 |
| Sep 12, 2025 | 21.02 | 21.07 | 20.98 | 21.05 | 21.05 | 0.19% | 4,084,704 |
| Sep 11, 2025 | 21.00 | 21.09 | 20.96 | 21.01 | 21.01 | 0.29% | 2,058,603 |
| Sep 10, 2025 | 20.92 | 21.01 | 20.87 | 20.95 | 20.95 | -0.10% | 2,195,580 |
| Sep 9, 2025 | 20.90 | 21.05 | 20.81 | 20.97 | 20.97 | -0.14% | 2,125,416 |
| Sep 8, 2025 | 21.01 | 21.04 | 20.83 | 21.00 | 21.00 | 0.14% | 2,956,793 |
| Sep 5, 2025 | 21.02 | 21.10 | 20.97 | 20.97 | 20.97 | -0.90% | 4,513,929 |
| 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 |