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 |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 15.16 | -0.04 | -0.26% | 15.16 | 15.30 | 14.94 | 40,358,059 |
| Sep 19 2024 | 15.20 | 0.06 | 0.40% | 15.32 | 15.39 | 15.09 | 2,621,266 |
| Sep 18 2024 | 15.14 | 0.31 | 2.09% | 14.86 | 15.46 | 14.71 | 2,913,999 |
| Sep 17 2024 | 14.83 | 0.40 | 2.77% | 14.50 | 14.99 | 14.48 | 2,281,149 |
| Sep 16 2024 | 14.43 | 0.14 | 0.98% | 14.31 | 14.54 | 14.255 | 1,878,329 |
| Sep 13 2024 | 14.29 | 0.36 | 2.58% | 14.01 | 14.31 | 14.01 | 1,467,089 |
| Sep 12 2024 | 13.93 | 0.06 | 0.43% | 13.88 | 14.00 | 13.60 | 2,060,315 |
| Sep 11 2024 | 13.87 | -0.32 | -2.26% | 14.10 | 14.17 | 13.63 | 1,551,502 |
| Sep 10 2024 | 14.19 | 0.14 | 1.00% | 14.03 | 14.21 | 13.66 | 2,234,252 |
| Sep 09 2024 | 14.05 | 0.56 | 4.15% | 13.67 | 14.14 | 13.55 | 4,546,684 |
| Sep 06 2024 | 13.49 | -0.24 | -1.75% | 13.58 | 13.75 | 13.445 | 1,585,404 |
| Sep 05 2024 | 13.73 | -0.42 | -2.97% | 14.20 | 14.28 | 13.72 | 2,135,869 |
| Sep 04 2024 | 14.15 | 0.14 | 1.00% | 13.97 | 14.205 | 13.91 | 3,164,254 |
| Sep 03 2024 | 14.01 | 0.13 | 0.94% | 13.65 | 14.02 | 13.63 | 1,910,764 |
| Aug 30 2024 | 13.88 | 0.12 | 0.87% | 13.79 | 13.89 | 13.62 | 3,993,558 |
| Aug 29 2024 | 13.76 | -0.21 | -1.50% | 14.08 | 14.08 | 13.71 | 2,442,648 |
| Aug 28 2024 | 13.97 | -0.25 | -1.76% | 14.12 | 14.205 | 13.895 | 1,607,405 |
| Aug 27 2024 | 14.22 | -0.19 | -1.32% | 14.35 | 14.42 | 14.13 | 1,415,823 |
| Aug 26 2024 | 14.41 | 0.38 | 2.71% | 14.13 | 14.47 | 14.0494 | 1,608,289 |
| Aug 23 2024 | 14.03 | 0.46 | 3.39% | 13.65 | 14.05 | 13.64 | 1,988,028 |
| Aug 22 2024 | 13.57 | -0.06 | -0.44% | 13.72 | 13.805 | 13.505 | 1,669,818 |
| Aug 21 2024 | 13.63 | -0.08 | -0.58% | 13.77 | 13.90 | 13.525 | 3,215,126 |
| Aug 20 2024 | 13.71 | -0.27 | -1.93% | 13.84 | 13.965 | 13.70 | 1,627,536 |
| Aug 19 2024 | 13.98 | 0.26 | 1.90% | 13.76 | 14.11 | 13.76 | 1,268,695 |
| Aug 16 2024 | 13.72 | 0.16 | 1.18% | 13.55 | 13.86 | 13.55 | 2,428,470 |
| Aug 15 2024 | 13.56 | 0.17 | 1.27% | 13.72 | 13.805 | 13.495 | 1,960,548 |
| Aug 14 2024 | 13.39 | -0.41 | -2.97% | 13.82 | 13.86 | 13.37 | 1,838,738 |
| Aug 13 2024 | 13.80 | 0.33 | 2.45% | 13.61 | 13.90 | 13.53 | 1,795,877 |
| Aug 12 2024 | 13.47 | -0.23 | -1.68% | 13.68 | 13.70 | 13.41 | 1,745,694 |
| Aug 09 2024 | 13.70 | -0.07 | -0.51% | 13.83 | 13.96 | 13.65 | 1,447,418 |
| Aug 08 2024 | 13.77 | -0.52 | -3.64% | 14.28 | 14.34 | 13.76 | 1,692,511 |
| Aug 07 2024 | 14.29 | -0.23 | -1.58% | 14.67 | 14.85 | 14.0601 | 1,617,342 |
| Aug 06 2024 | 14.52 | 0.16 | 1.11% | 14.27 | 14.735 | 14.22 | 1,995,464 |
| Aug 05 2024 | 14.36 | -0.74 | -4.90% | 14.62 | 14.64 | 14.19 | 1,935,682 |
| Aug 02 2024 | 15.10 | -0.47 | -3.02% | 15.27 | 15.45 | 15.05 | 1,360,355 |
| Aug 01 2024 | 15.57 | -0.36 | -2.26% | 15.97 | 16.14 | 15.485 | 1,424,345 |
| Jul 31 2024 | 15.93 | -0.01 | -0.06% | 15.93 | 16.24 | 15.79 | 2,192,278 |
| Jul 30 2024 | 15.94 | 0.04 | 0.25% | 15.93 | 16.0275 | 15.82 | 1,745,981 |
| Jul 29 2024 | 15.90 | -0.34 | -2.09% | 16.32 | 16.395 | 15.73 | 1,694,871 |
| Jul 26 2024 | 16.24 | 0.22 | 1.37% | 16.19 | 16.36 | 16.07 | 1,266,048 |
| Jul 25 2024 | 16.02 | 0.41 | 2.63% | 15.65 | 16.09 | 15.595 | 1,499,854 |
| Jul 24 2024 | 15.61 | -0.24 | -1.51% | 15.84 | 16.00 | 15.61 | 1,156,096 |
| Jul 23 2024 | 15.85 | 0.07 | 0.44% | 15.65 | 15.96 | 15.54 | 1,638,946 |
| Jul 22 2024 | 15.78 | 0.26 | 1.68% | 15.50 | 15.83 | 15.375 | 1,892,082 |
| Jul 19 2024 | 15.52 | -0.23 | -1.46% | 15.70 | 15.70 | 15.27 | 2,271,525 |
| Jul 18 2024 | 15.75 | -0.52 | -3.20% | 16.24 | 16.56 | 15.74 | 2,245,631 |
| Jul 17 2024 | 16.27 | 0.25 | 1.56% | 15.97 | 16.295 | 15.96 | 2,148,270 |
| Jul 16 2024 | 16.02 | 0.55 | 3.56% | 15.50 | 16.03 | 15.43 | 2,219,324 |
| Jul 15 2024 | 15.47 | 0.52 | 3.48% | 15.10 | 15.52 | 15.02 | 2,204,399 |
| Jul 12 2024 | 14.95 | 0.25 | 1.70% | 14.83 | 15.085 | 14.78 | 2,086,568 |
| Jul 11 2024 | 14.70 | 0.47 | 3.30% | 14.40 | 14.74 | 14.36 | 2,018,309 |
| Jul 10 2024 | 14.23 | 0.35 | 2.52% | 13.98 | 14.325 | 13.98 | 1,352,788 |
| Jul 09 2024 | 13.88 | 0.13 | 0.95% | 13.73 | 13.96 | 13.70 | 1,612,920 |
| Jul 08 2024 | 13.75 | -0.13 | -0.94% | 13.98 | 14.09 | 13.74 | 1,562,868 |
| Jul 05 2024 | 13.88 | -0.12 | -0.86% | 13.93 | 14.055 | 13.825 | 1,211,540 |
| Jul 03 2024 | 14.00 | 0.36 | 2.64% | 13.73 | 14.02 | 13.67 | 941,112 |
| Jul 02 2024 | 13.64 | -0.25 | -1.80% | 13.91 | 13.91 | 13.605 | 2,275,845 |
| Jul 01 2024 | 13.89 | 0.25 | 1.83% | 13.98 | 14.255 | 13.87 | 2,783,926 |
| Jun 28 2024 | 13.64 | 0.00 | 0.00% | 13.64 | 13.64 | 13.64 | 0 |
| Jun 27 2024 | 13.64 | -0.09 | -0.66% | 13.73 | 13.73 | 13.37 | 1,632,145 |
| Jun 26 2024 | 13.73 | 0.06 | 0.44% | 13.53 | 13.77 | 13.40 | 2,309,940 |
| Jun 25 2024 | 13.67 | -0.02 | -0.15% | 13.71 | 13.75 | 13.48 | 2,463,261 |
