TEGNA Inc. (TGNA)
NYSE: TGNA · Real-Time Price · USD
17.58
+0.20 (1.15%)
Mar 14, 2025, 12:31 PM EDT - Market open
TEGNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2025 | 17.70 | 17.90 | 17.36 | 17.38 | 17.38 | -1.81% | 1,584,779 |
| Mar 12, 2025 | 17.78 | 17.86 | 17.42 | 17.70 | 17.70 | -0.45% | 2,310,648 |
| Mar 11, 2025 | 17.76 | 17.90 | 17.41 | 17.78 | 17.78 | 0.51% | 2,305,381 |
| Mar 10, 2025 | 17.69 | 18.02 | 17.50 | 17.69 | 17.69 | -0.62% | 2,240,182 |
| Mar 7, 2025 | 17.61 | 18.31 | 17.52 | 17.80 | 17.80 | 0.91% | 1,807,831 |
| Mar 6, 2025 | 17.18 | 17.72 | 17.09 | 17.64 | 17.52 | 2.02% | 1,751,819 |
| Mar 5, 2025 | 17.38 | 17.42 | 16.99 | 17.29 | 17.17 | -0.06% | 1,407,041 |
| Mar 4, 2025 | 17.70 | 17.70 | 17.25 | 17.30 | 17.18 | -2.59% | 2,292,757 |
| Mar 3, 2025 | 18.03 | 18.34 | 17.72 | 17.76 | 17.64 | -2.42% | 2,125,454 |
| Feb 28, 2025 | 18.05 | 18.85 | 17.99 | 18.20 | 18.07 | 1.45% | 2,310,376 |
| Feb 27, 2025 | 16.59 | 18.01 | 16.59 | 17.94 | 17.82 | 7.88% | 2,449,003 |
| Feb 26, 2025 | 16.77 | 17.01 | 16.47 | 16.63 | 16.51 | -1.77% | 2,812,837 |
| Feb 25, 2025 | 17.45 | 17.56 | 16.51 | 16.93 | 16.81 | -3.04% | 2,822,227 |
| Feb 24, 2025 | 17.80 | 17.81 | 17.40 | 17.46 | 17.34 | -2.08% | 1,775,288 |
| Feb 21, 2025 | 18.32 | 18.43 | 17.74 | 17.83 | 17.71 | -1.76% | 1,502,379 |
| Feb 20, 2025 | 17.93 | 18.25 | 17.91 | 18.15 | 18.02 | 0.78% | 1,475,508 |
| Feb 19, 2025 | 17.93 | 18.19 | 17.88 | 18.01 | 17.88 | -0.39% | 1,209,490 |
| Feb 18, 2025 | 18.12 | 18.15 | 17.81 | 18.08 | 17.95 | -0.44% | 1,355,593 |
| Feb 14, 2025 | 18.29 | 18.38 | 18.12 | 18.16 | 18.03 | 0.11% | 644,322 |
| Feb 13, 2025 | 18.02 | 18.20 | 18.00 | 18.14 | 18.01 | 0.11% | 808,971 |
| Feb 12, 2025 | 18.20 | 18.26 | 18.08 | 18.12 | 17.99 | -1.58% | 1,031,438 |
| Feb 11, 2025 | 18.08 | 18.47 | 18.03 | 18.41 | 18.28 | 0.66% | 1,064,777 |
| Feb 10, 2025 | 18.23 | 18.35 | 17.95 | 18.29 | 18.16 | 0.72% | 1,441,793 |
| Feb 7, 2025 | 18.16 | 18.36 | 18.02 | 18.16 | 18.03 | 0.17% | 1,038,837 |
| Feb 6, 2025 | 18.39 | 18.39 | 18.06 | 18.13 | 18.00 | -1.15% | 823,200 |
| Feb 5, 2025 | 18.40 | 18.40 | 18.20 | 18.34 | 18.21 | -0.16% | 886,739 |
| Feb 4, 2025 | 18.08 | 18.51 | 18.05 | 18.37 | 18.24 | 2.06% | 1,177,753 |
| Feb 3, 2025 | 17.82 | 18.22 | 17.80 | 18.00 | 17.87 | -1.21% | 1,069,007 |
| Jan 31, 2025 | 18.32 | 18.46 | 18.05 | 18.22 | 18.09 | -0.82% | 948,806 |
| Jan 30, 2025 | 18.43 | 18.53 | 18.15 | 18.37 | 18.24 | 0.66% | 890,396 |
| Jan 29, 2025 | 18.19 | 18.46 | 18.05 | 18.25 | 18.12 | 0.50% | 986,257 |
| Jan 28, 2025 | 18.21 | 18.35 | 18.11 | 18.16 | 18.03 | -0.27% | 621,517 |
| Jan 27, 2025 | 18.22 | 18.63 | 18.17 | 18.21 | 18.08 | -0.11% | 994,542 |
| Jan 24, 2025 | 18.15 | 18.30 | 18.09 | 18.23 | 18.10 | 0.11% | 845,725 |
| Jan 23, 2025 | 17.69 | 18.24 | 17.69 | 18.21 | 18.08 | 2.36% | 1,043,336 |
| Jan 22, 2025 | 17.70 | 18.00 | 17.64 | 17.79 | 17.67 | -0.17% | 961,936 |
| Jan 21, 2025 | 18.17 | 18.20 | 17.70 | 17.82 | 17.70 | -0.83% | 1,011,489 |
| Jan 17, 2025 | 18.30 | 18.35 | 17.87 | 17.97 | 17.85 | -0.55% | 976,301 |
| Jan 16, 2025 | 18.29 | 18.36 | 18.05 | 18.07 | 17.94 | -1.26% | 1,218,315 |
| Jan 15, 2025 | 18.70 | 18.70 | 18.28 | 18.30 | 18.17 | 0.11% | 1,075,059 |
| Jan 14, 2025 | 18.17 | 18.37 | 18.14 | 18.28 | 18.15 | 1.73% | 1,265,644 |
| Jan 13, 2025 | 17.81 | 18.01 | 17.78 | 17.97 | 17.85 | 0.73% | 1,089,047 |
| Jan 10, 2025 | 17.95 | 18.15 | 17.73 | 17.84 | 17.72 | -2.46% | 1,183,997 |
| Jan 8, 2025 | 18.23 | 18.30 | 17.83 | 18.29 | 18.16 | -0.87% | 1,887,151 |
| Jan 7, 2025 | 18.78 | 18.95 | 18.36 | 18.45 | 18.32 | -1.49% | 1,101,857 |
| Jan 6, 2025 | 18.59 | 18.93 | 18.59 | 18.73 | 18.60 | -0.32% | 1,157,112 |
| Jan 3, 2025 | 18.80 | 18.86 | 18.43 | 18.79 | 18.66 | 0.05% | 979,691 |
| Jan 2, 2025 | 18.42 | 18.85 | 18.36 | 18.78 | 18.65 | 2.68% | 1,045,375 |
| Dec 31, 2024 | 18.34 | 18.49 | 18.24 | 18.29 | 18.16 | -0.27% | 872,495 |
| Dec 30, 2024 | 18.27 | 18.39 | 18.01 | 18.34 | 18.21 | -0.22% | 788,081 |