TEGNA Inc (TGNA)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 3.1007751938 | 16.77 | 18.85 | 16 | 2397392 | 17.52838072 | CS |
| 4 | -1.11 | -6.03260869565 | 18.4 | 18.85 | 16 | 1570459 | 17.73922683 | CS |
| 12 | -1.35 | -7.24248927039 | 18.64 | 18.95 | 16 | 1395913 | 18.07183152 | CS |
| 26 | 3.14 | 22.1908127208 | 14.15 | 19.62 | 13.445 | 1934947 | 16.78356955 | CS |
| 52 | 3.61 | 26.3888888889 | 13.68 | 19.62 | 12.35 | 2003209 | 15.47745981 | CS |
| 156 | -5.13 | -22.8813559322 | 22.42 | 22.74 | 12.35 | 1955493 | 17.16011994 | CS |
| 260 | 0.17 | 0.992990654206 | 17.12 | 23.04 | 9.61 | 1960662 | 16.77045604 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131600 | 17.3 | -0.46 | -2.59 | 17.7 | 17.7 | 17.25 | 2292756 |
| 1741045200 | 17.76 | -0.44 | -2.42 | 18.03 | 18.335 | 17.72 | 2125454 |
| 1740786000 | 18.2 | 0.26 | 1.45 | 17.99 | 18.85 | 17.99 | 2310376 |
| 1740699600 | 17.94 | 1.31 | 7.88 | 17.02 | 18.01 | 16 | 2445538 |
| 1740613200 | 16.629999 | -0.3 | -1.77 | 16.77 | 17.01 | 16.469999 | 2812837 |
| 1740526800 | 16.93 | -0.53 | -3.04 | 17.45 | 17.56 | 16.51 | 2822227 |
| 1740440400 | 17.46 | -0.37 | -2.08 | 17.8 | 17.81 | 17.395 | 1775288 |
| 1740181200 | 17.83 | -0.32 | -1.76 | 18.32 | 18.43 | 17.735 | 1502379 |
| 1740094800 | 18.15 | 0.14 | 0.78 | 17.93 | 18.25 | 17.91 | 1475397 |
| 1740008400 | 18.01 | -0.07 | -0.39 | 17.93 | 18.19 | 17.88 | 1209490 |
| 1739922000 | 18.08 | -0.08 | -0.44 | 18.12 | 18.145 | 17.81 | 1355593 |
| 1739576400 | 18.16 | 0.02 | 0.11 | 18.29 | 18.38 | 18.115 | 644322 |
| 1739490000 | 18.14 | 0.02 | 0.11 | 18.02 | 18.195 | 18 | 808971 |
| 1739403600 | 18.12 | -0.29 | -1.58 | 18.2 | 18.34 | 18.08 | 1031438 |
| 1739317200 | 18.41 | 0.12 | 0.66 | 18.08 | 18.47 | 18.0335 | 1061573 |
| 1739230800 | 18.29 | 0.13 | 0.72 | 18.23 | 18.345 | 17.945 | 1441793 |
| 1738971600 | 18.16 | 0.03 | 0.17 | 18.16 | 18.36 | 18.02 | 1035517 |
| 1738885200 | 18.13 | -0.21 | -1.15 | 18.39 | 18.39 | 18.06 | 823000 |
| 1738798800 | 18.34 | -0.03 | -0.16 | 18.4 | 18.4 | 18.2 | 886739 |
| 1738712400 | 18.37 | 0.37 | 2.06 | 18.08 | 18.5099 | 18.048 | 1177675 |
| 1738626000 | 18 | -0.22 | -1.21 | 17.82 | 18.22 | 17.8 | 1069007 |
| 1738366800 | 18.22 | -0.15 | -0.82 | 18.32 | 18.46 | 18.05 | 948730 |
| 1738280400 | 18.37 | 0.12 | 0.66 | 18.43 | 18.525 | 18.15 | 890226 |
| 1738194000 | 18.25 | 0.09 | 0.50 | 18.19 | 18.455 | 18.05 | 986257 |
| 1738107600 | 18.16 | -0.05 | -0.27 | 18.21 | 18.345 | 18.11 | 621495 |
| 1738021200 | 18.21 | -0.02 | -0.11 | 18.22 | 18.63 | 18.17 | 989076 |
| 1737762000 | 18.23 | 0.44 | 2.47 | 18.15 | 18.3 | 18.05 | 845446 |
| 1737675600 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 0 |
| 1737589200 | 17.79 | -0.03 | -0.17 | 17.7 | 18 | 17.69 | 957399 |
| 1737502800 | 17.82 | -0.15 | -0.83 | 18.17 | 18.2 | 17.7 | 1011155 |
| 1737157200 | 17.97 | -0.1 | -0.55 | 18.3 | 18.35 | 17.87 | 976301 |
| 1737070800 | 18.07 | -0.23 | -1.26 | 18.29 | 18.36 | 18.05 | 1218315 |
| 1736984400 | 18.3 | 0.02 | 0.11 | 18.7 | 18.7 | 18.28 | 1075059 |
| 1736898000 | 18.28 | 0.31 | 1.73 | 18.17 | 18.365 | 18.14 | 1265644 |
| 1736811600 | 17.97 | 0.13 | 0.73 | 17.81 | 18.005 | 17.78 | 1089047 |
| 1736552400 | 17.84 | -0.45 | -2.46 | 18.02 | 18.1499 | 17.73 | 1183996 |
| 1736379600 | 18.29 | -0.16 | -0.87 | 18.23 | 18.295 | 17.83 | 1887151 |
| 1736293200 | 18.45 | -0.28 | -1.49 | 18.78 | 18.95 | 18.36 | 1101857 |
| 1736206800 | 18.73 | -0.06 | -0.32 | 18.59 | 18.925 | 18.59 | 1157107 |
| 1735947600 | 18.79 | 0.01 | 0.05 | 18.8 | 18.86 | 18.43 | 979689 |
| 1735861200 | 18.78 | 0.49 | 2.68 | 18.42 | 18.85 | 18.3619 | 1045275 |
| 1735688400 | 18.29 | -0.05 | -0.27 | 18.34 | 18.485 | 18.24 | 872295 |
| 1735602000 | 18.34 | -0.04 | -0.22 | 18.27 | 18.39 | 18.01 | 788081 |
| 1735342800 | 18.38 | -0.17 | -0.92 | 18.37 | 18.6 | 18.19 | 727805 |
| 1735256400 | 18.55 | 0.07 | 0.38 | 18.31 | 18.56 | 18.31 | 3577203 |
| 1735077840 | 18.48 | 0.07 | 0.38 | 18.36 | 18.485 | 18.27 | 450027 |
| 1734997200 | 18.41 | 0.01 | 0.05 | 18.29 | 18.48 | 18.2 | 1049328 |
| 1734738000 | 18.4 | 0.27 | 1.49 | 18.01 | 18.65 | 18.01 | 6197074 |
| 1734651600 | 18.13 | 0.63 | 3.60 | 18.59 | 18.69 | 17.93 | 2159051 |
| 1734565200 | 17.5 | -0.6 | -3.31 | 18.28 | 18.32 | 17.36 | 1789351 |
| 1734478800 | 18.1 | -0.33 | -1.79 | 18.29 | 18.39 | 17.97 | 1443429 |
| 1734392400 | 18.43 | -0.07 | -0.38 | 18.42 | 18.63 | 18.24 | 954120 |
| 1734133200 | 18.5 | -0.16 | -0.86 | 18.57 | 18.66 | 18.4 | 1174298 |
| 1734046800 | 18.66 | -0.02 | -0.11 | 18.69 | 18.82 | 18.58 | 1103754 |
| 1733960400 | 18.68 | -0.15 | -0.80 | 18.75 | 18.828 | 18.45 | 1255958 |
| 1733874000 | 18.83 | 0.12 | 0.64 | 18.64 | 18.975 | 18.41 | 1262835 |
| 1733787600 | 18.71 | -0.06 | -0.32 | 18.99 | 19.0582 | 18.655 | 1146499 |
| 1733528400 | 18.77 | 0.07 | 0.37 | 18.75 | 18.84 | 18.585 | 1332883 |
| 1733442000 | 18.7 | -0.13 | -0.69 | 18.9 | 18.986 | 18.645 | 925578 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
