Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TGNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 14.34 | 0.30 | 2.14% | 14.11 | 14.36 | 14.075 | 1,295,334 |
| May 23 2024 | 14.04 | -0.38 | -2.64% | 14.40 | 14.43 | 14.02 | 1,850,955 |
| May 22 2024 | 14.42 | -0.11 | -0.76% | 14.45 | 14.53 | 14.36 | 1,410,300 |
| May 21 2024 | 14.53 | -0.09 | -0.62% | 14.63 | 14.64 | 14.425 | 1,472,117 |
| May 20 2024 | 14.62 | -0.44 | -2.92% | 15.09 | 15.125 | 14.61 | 1,778,586 |
| May 17 2024 | 15.06 | 0.02 | 0.13% | 15.08 | 15.12 | 15.005 | 926,110 |
| May 16 2024 | 15.04 | -0.20 | -1.31% | 15.21 | 15.29 | 14.96 | 1,531,852 |
| May 15 2024 | 15.24 | -0.48 | -3.05% | 15.82 | 15.82 | 15.18 | 1,374,127 |
| May 14 2024 | 15.72 | 0.20 | 1.29% | 15.69 | 15.84 | 15.59 | 2,713,072 |
| May 13 2024 | 15.52 | 0.27 | 1.77% | 15.39 | 15.60 | 15.25 | 3,230,796 |
| May 10 2024 | 15.25 | 0.22 | 1.46% | 15.05 | 15.345 | 14.98 | 2,808,579 |
| May 09 2024 | 15.03 | 0.35 | 2.38% | 14.79 | 15.10 | 14.665 | 2,467,427 |
| May 08 2024 | 14.68 | 0.03 | 0.20% | 15.08 | 15.16 | 13.635 | 4,737,925 |
| May 07 2024 | 14.65 | -0.06 | -0.41% | 14.73 | 14.84 | 14.485 | 2,885,995 |
| May 06 2024 | 14.71 | 0.54 | 3.81% | 14.25 | 14.76 | 14.25 | 2,906,995 |
| May 03 2024 | 14.17 | 0.02 | 0.14% | 14.25 | 14.33 | 14.105 | 1,053,655 |
| May 02 2024 | 14.15 | 0.26 | 1.87% | 14.00 | 14.21 | 14.00 | 1,099,268 |
| May 01 2024 | 13.89 | 0.25 | 1.83% | 13.70 | 13.995 | 13.70 | 1,775,581 |
| Apr 30 2024 | 13.64 | -0.10 | -0.73% | 13.64 | 13.69 | 13.54 | 1,443,269 |
| Apr 29 2024 | 13.74 | 0.20 | 1.48% | 13.63 | 13.79 | 13.63 | 1,472,269 |
| Apr 26 2024 | 13.54 | -0.11 | -0.81% | 13.60 | 13.69 | 13.51 | 997,055 |
| Apr 25 2024 | 13.65 | -0.16 | -1.16% | 13.70 | 13.82 | 13.565 | 1,244,775 |
| Apr 24 2024 | 13.81 | 0.09 | 0.66% | 13.60 | 13.81 | 13.60 | 1,300,594 |
| Apr 23 2024 | 13.72 | -0.13 | -0.94% | 13.80 | 13.915 | 13.71 | 1,559,275 |
| Apr 22 2024 | 13.85 | 0.03 | 0.22% | 13.89 | 13.99 | 13.74 | 1,794,611 |
| Apr 19 2024 | 13.82 | 0.28 | 2.07% | 13.52 | 13.86 | 13.52 | 1,747,357 |
| Apr 18 2024 | 13.54 | 0.27 | 2.03% | 13.31 | 13.555 | 13.28 | 1,322,972 |
| Apr 17 2024 | 13.27 | -0.20 | -1.48% | 13.60 | 13.63 | 13.25 | 1,313,156 |
| Apr 16 2024 | 13.47 | 0.08 | 0.60% | 13.33 | 13.57 | 13.18 | 1,855,521 |
| Apr 15 2024 | 13.39 | -0.21 | -1.54% | 13.65 | 13.77 | 13.355 | 1,376,952 |
| Apr 12 2024 | 13.60 | -0.24 | -1.73% | 13.75 | 13.80 | 13.55 | 1,524,322 |
| Apr 11 2024 | 13.84 | 0.05 | 0.36% | 13.81 | 13.96 | 13.695 | 1,522,987 |
| Apr 10 2024 | 13.79 | -0.51 | -3.57% | 14.10 | 14.15 | 13.74 | 1,705,883 |
| Apr 09 2024 | 14.30 | 0.16 | 1.13% | 14.11 | 14.305 | 14.10 | 1,196,992 |
| Apr 08 2024 | 14.14 | -0.07 | -0.49% | 14.23 | 14.3375 | 14.12 | 1,401,595 |
| Apr 05 2024 | 14.21 | -0.03 | -0.21% | 14.20 | 14.25 | 14.0806 | 1,794,164 |
| Apr 04 2024 | 14.24 | -0.17 | -1.18% | 14.54 | 14.625 | 14.22 | 2,163,018 |
| Apr 03 2024 | 14.41 | 0.02 | 0.14% | 14.37 | 14.428 | 14.26 | 1,216,098 |
| Apr 02 2024 | 14.39 | -0.29 | -1.98% | 14.63 | 14.76 | 14.325 | 1,538,251 |
| Apr 01 2024 | 14.68 | -0.26 | -1.74% | 14.92 | 14.99 | 14.625 | 1,403,214 |
| Mar 28 2024 | 14.94 | 0.09 | 0.61% | 14.83 | 14.98 | 14.83 | 2,011,412 |
| Mar 27 2024 | 14.85 | 0.39 | 2.70% | 14.52 | 14.85 | 14.52 | 2,053,824 |
| Mar 26 2024 | 14.46 | 0.17 | 1.19% | 14.39 | 14.49 | 14.27 | 1,627,933 |
| Mar 25 2024 | 14.29 | 0.24 | 1.71% | 14.10 | 14.30 | 14.05 | 1,445,513 |
| Mar 22 2024 | 14.05 | -0.32 | -2.23% | 14.39 | 14.45 | 13.97 | 1,677,581 |
| Mar 21 2024 | 14.37 | 0.03 | 0.21% | 14.36 | 14.50 | 14.24 | 1,951,897 |
| Mar 20 2024 | 14.34 | 0.05 | 0.35% | 14.24 | 14.48 | 14.18 | 3,074,564 |
| Mar 19 2024 | 14.29 | -0.04 | -0.28% | 14.33 | 14.54 | 14.20 | 4,940,301 |
| Mar 18 2024 | 14.33 | -0.49 | -3.31% | 14.80 | 14.80 | 14.31 | 2,454,611 |
| Mar 15 2024 | 14.82 | -0.06 | -0.40% | 14.83 | 15.06 | 14.7425 | 4,295,843 |
| Mar 14 2024 | 14.88 | -0.21 | -1.39% | 15.06 | 15.12 | 14.73 | 2,318,700 |
| Mar 13 2024 | 15.09 | 0.09 | 0.60% | 15.00 | 15.245 | 15.00 | 2,381,593 |
| Mar 12 2024 | 15.00 | -0.15 | -0.99% | 15.10 | 15.25 | 14.915 | 2,327,931 |
| Mar 11 2024 | 15.15 | 0.54 | 3.70% | 14.60 | 15.49 | 14.56 | 3,356,103 |
| Mar 08 2024 | 14.61 | 0.03 | 0.21% | 14.68 | 14.89 | 14.59 | 2,545,520 |
| Mar 07 2024 | 14.58 | 0.49 | 3.48% | 14.06 | 14.61 | 14.045 | 3,094,843 |
| Mar 06 2024 | 14.09 | 0.07 | 0.50% | 14.10 | 14.38 | 14.01 | 3,014,799 |
| Mar 05 2024 | 14.02 | 0.31 | 2.26% | 13.68 | 14.13 | 13.665 | 2,801,067 |
| Mar 04 2024 | 13.71 | 0.06 | 0.44% | 13.68 | 13.865 | 13.58 | 3,911,585 |
| Mar 01 2024 | 13.65 | -0.36 | -2.57% | 14.00 | 14.005 | 13.52 | 2,761,484 |
| Feb 29 2024 | 14.01 | 0.48 | 3.55% | 13.44 | 14.365 | 13.4011 | 3,775,044 |
| Feb 28 2024 | 13.53 | -0.17 | -1.24% | 13.60 | 13.77 | 13.53 | 2,166,206 |
| Feb 27 2024 | 13.70 | 0.00 | 0.00% | 13.78 | 13.95 | 13.64 | 1,993,577 |
