TEGNA Inc.TGNANYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $19.07 | $19.27 | $19.06 | $19.20 | 1.23M |
| 1/30/2026 | $18.85 | $19.17 | $18.77 | $19.16 | 1.56M |
| 1/29/2026 | $18.85 | $19.00 | $18.81 | $18.88 | 945,800 |
| 1/28/2026 | $18.88 | $18.99 | $18.82 | $18.85 | 798,832 |
| 1/27/2026 | $18.92 | $18.98 | $18.85 | $18.92 | 744,500 |
| 1/26/2026 | $18.98 | $19.02 | $18.85 | $18.92 | 920,800 |
| 1/23/2026 | $18.89 | $19.01 | $18.89 | $18.96 | 620,838 |
| 1/22/2026 | $19.01 | $19.10 | $18.90 | $18.96 | 985,500 |
| 1/21/2026 | $18.85 | $18.96 | $18.85 | $18.96 | 1.33M |
| 1/20/2026 | $18.85 | $18.93 | $18.80 | $18.87 | 1.08M |
| 1/16/2026 | $18.97 | $19.03 | $18.84 | $18.85 | 1.15M |
| 1/15/2026 | $18.91 | $19.01 | $18.83 | $19.00 | 1.29M |
| 1/14/2026 | $19.01 | $19.61 | $18.80 | $18.91 | 3.46M |
| 1/13/2026 | $18.73 | $19.04 | $18.69 | $18.95 | 1.62M |
| 1/12/2026 | $18.91 | $18.92 | $18.68 | $18.73 | 999,100 |
| 1/9/2026 | $19.08 | $19.17 | $18.90 | $18.95 | 1.11M |
| 1/8/2026 | $19.12 | $19.24 | $19.03 | $19.08 | 1.06M |
| 1/7/2026 | $19.36 | $19.40 | $19.20 | $19.20 | 901,849 |
| 1/6/2026 | $19.27 | $19.37 | $19.25 | $19.33 | 622,700 |
| 1/5/2026 | $19.24 | $19.39 | $19.24 | $19.32 | 1.29M |
| 1/2/2026 | $19.38 | $19.44 | $19.24 | $19.29 | 899,640 |
| 12/31/2025 | $19.48 | $19.48 | $19.38 | $19.41 | 428,500 |
| 12/30/2025 | $19.31 | $19.48 | $19.31 | $19.45 | 744,625 |
| 12/29/2025 | $19.45 | $19.46 | $19.32 | $19.33 | 529,628 |
| 12/26/2025 | $19.42 | $19.43 | $19.36 | $19.40 | 614,639 |
| 12/24/2025 | $19.32 | $19.41 | $19.28 | $19.38 | 317,100 |
| 12/23/2025 | $19.32 | $19.42 | $19.31 | $19.36 | 665,100 |
| 12/22/2025 | $19.30 | $19.43 | $19.26 | $19.36 | 969,931 |
| 12/19/2025 | $19.51 | $19.61 | $19.28 | $19.31 | 2.38M |
| 12/18/2025 | $19.67 | $19.70 | $19.40 | $19.55 | 1.51M |
| 12/17/2025 | $19.64 | $19.80 | $19.60 | $19.65 | 1.01M |
| 12/16/2025 | $19.64 | $19.77 | $19.62 | $19.68 | 1.23M |
| 12/15/2025 | $19.70 | $19.76 | $19.58 | $19.58 | 1.86M |
| 12/12/2025 | $19.75 | $19.80 | $19.66 | $19.67 | 1.03M |
| 12/11/2025 | $19.65 | $19.76 | $19.65 | $19.76 | 1.60M |
| 12/10/2025 | $19.56 | $19.75 | $19.56 | $19.61 | 1.49M |
| 12/9/2025 | $19.44 | $19.57 | $19.41 | $19.55 | 658,476 |
| 12/8/2025 | $19.24 | $19.55 | $19.23 | $19.42 | 2.02M |
| 12/5/2025 | $19.10 | $19.28 | $19.08 | $19.16 | 1.64M |
| 12/4/2025 | $19.34 | $19.37 | $19.24 | $19.27 | 876,130 |
| 12/3/2025 | $19.43 | $19.45 | $19.33 | $19.40 | 883,940 |
| 12/2/2025 | $19.48 | $19.48 | $19.27 | $19.35 | 904,883 |
| 12/1/2025 | $19.44 | $19.61 | $19.36 | $19.39 | 942,202 |
| 11/28/2025 | $19.51 | $19.63 | $19.49 | $19.52 | 447,117 |
| 11/26/2025 | $19.54 | $19.71 | $19.53 | $19.53 | 2.41M |
| 11/25/2025 | $19.38 | $19.61 | $19.36 | $19.61 | 2.83M |
| 11/24/2025 | $19.00 | $19.39 | $18.83 | $19.27 | 6.85M |
| 11/21/2025 | $19.76 | $20.07 | $19.74 | $19.97 | 1.82M |
| 11/20/2025 | $19.90 | $20.02 | $19.59 | $19.66 | 2.14M |
| 11/19/2025 | $19.88 | $20.03 | $19.86 | $19.88 | 1.52M |
| 11/18/2025 | $19.90 | $20.10 | $19.79 | $19.90 | 1.23M |
| 11/17/2025 | $19.94 | $19.94 | $19.69 | $19.87 | 1.40M |
| 11/14/2025 | $19.94 | $20.05 | $19.77 | $19.92 | 1.05M |
| 11/13/2025 | $20.12 | $20.22 | $19.92 | $19.96 | 1.13M |
| 11/12/2025 | $20.15 | $20.19 | $20.04 | $20.14 | 1.53M |
| 11/11/2025 | $19.94 | $20.20 | $19.92 | $20.19 | 1.94M |
| 11/10/2025 | $20.00 | $20.00 | $19.86 | $19.93 | 1.06M |
| 11/7/2025 | $19.85 | $20.00 | $19.79 | $19.95 | 1.52M |
| 11/6/2025 | $19.89 | $20.00 | $19.84 | $19.84 | 773,400 |
| 11/5/2025 | $19.81 | $20.00 | $19.77 | $19.93 | 1.26M |