TEGNA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2025	16.78	16.92	16.54	16.67	16.67	0.12%	1,787,815
May 6, 2025	16.24	16.66	16.24	16.65	16.65	1.28%	1,474,259
May 5, 2025	16.20	16.71	16.02	16.44	16.44	-0.42%	1,023,027
May 2, 2025	16.14	16.59	16.08	16.51	16.51	2.80%	1,458,015
May 1, 2025	16.20	16.28	15.98	16.06	16.06	-1.05%	922,735
Apr 30, 2025	16.15	16.29	15.91	16.23	16.23	-0.61%	1,134,680
Apr 29, 2025	16.23	16.48	16.18	16.33	16.33	0.06%	860,543
Apr 28, 2025	16.22	16.38	16.16	16.32	16.32	0.99%	1,057,769
Apr 25, 2025	16.02	16.19	15.91	16.16	16.16	0.56%	805,802
Apr 24, 2025	15.82	16.13	15.75	16.07	16.07	0.75%	881,030
Apr 23, 2025	16.15	16.48	15.94	15.95	15.95	1.46%	1,281,990
Apr 22, 2025	15.84	16.00	15.61	15.72	15.72	0.90%	2,203,585
Apr 21, 2025	16.00	16.09	15.50	15.58	15.58	-3.17%	1,727,507
Apr 17, 2025	15.78	16.19	15.74	16.09	16.09	2.09%	1,765,289
Apr 16, 2025	16.11	16.28	15.60	15.76	15.76	-2.41%	1,781,564
Apr 15, 2025	15.88	16.19	15.80	16.15	16.15	1.96%	1,960,067
Apr 14, 2025	15.69	16.07	15.56	15.84	15.84	2.72%	2,032,396
Apr 11, 2025	15.63	15.78	15.14	15.42	15.42	-2.84%	1,718,156
Apr 10, 2025	16.57	16.62	15.56	15.87	15.87	-6.04%	2,157,592
Apr 9, 2025	15.60	17.24	15.51	16.89	16.89	6.29%	3,361,044
Apr 8, 2025	16.33	16.40	15.43	15.89	15.89	1.02%	4,028,926
Apr 7, 2025	15.41	16.76	15.32	15.73	15.73	-1.81%	2,086,566
Apr 4, 2025	16.47	16.71	15.82	16.02	16.02	-6.26%	2,434,126
Apr 3, 2025	18.27	18.46	17.08	17.09	17.09	-9.96%	3,248,607
Apr 2, 2025	18.41	19.00	18.41	18.98	18.98	2.43%	2,574,367
Apr 1, 2025	18.23	18.58	18.01	18.53	18.53	1.70%	2,237,569
Mar 31, 2025	17.98	18.30	17.90	18.22	18.22	0.72%	1,096,079
Mar 28, 2025	18.22	18.31	17.90	18.09	18.09	-1.09%	1,450,091
Mar 27, 2025	18.70	18.79	18.26	18.29	18.29	-2.45%	1,801,107
Mar 26, 2025	19.00	19.13	18.67	18.75	18.75	-1.06%	1,347,838
Mar 25, 2025	18.72	18.98	18.68	18.95	18.95	1.45%	2,214,654
Mar 24, 2025	18.79	18.83	18.51	18.68	18.68	0.59%	1,948,503
Mar 21, 2025	18.73	18.87	18.27	18.57	18.57	-1.12%	9,653,429
Mar 20, 2025	18.64	19.00	18.59	18.78	18.78	-0.53%	1,272,590
Mar 19, 2025	18.17	18.89	18.17	18.88	18.88	3.91%	1,690,782
Mar 18, 2025	17.76	18.18	17.61	18.17	18.17	1.91%	1,553,916
Mar 17, 2025	17.66	17.87	17.64	17.83	17.83	0.96%	1,039,581
Mar 14, 2025	17.50	17.67	17.27	17.66	17.66	1.61%	1,190,096
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