TEGNA Inc. (TGNA)
NYSE: TGNA · Real-Time Price · USD
19.16
+0.02 (0.08%)
Dec 5, 2025, 4:00 PM EST - Market closed
TEGNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19.10 | 19.28 | 19.08 | 19.16 | 19.16 | -0.57% | 1,636,796 |
| Dec 4, 2025 | 19.34 | 19.37 | 19.24 | 19.27 | 19.15 | -0.67% | 875,763 |
| Dec 3, 2025 | 19.43 | 19.45 | 19.33 | 19.40 | 19.27 | 0.26% | 883,940 |
| Dec 2, 2025 | 19.48 | 19.48 | 19.27 | 19.35 | 19.22 | -0.21% | 904,883 |
| Dec 1, 2025 | 19.44 | 19.61 | 19.36 | 19.39 | 19.26 | -0.67% | 942,202 |
| Nov 28, 2025 | 19.51 | 19.63 | 19.49 | 19.52 | 19.39 | -0.05% | 447,117 |
| Nov 26, 2025 | 19.54 | 19.71 | 19.53 | 19.53 | 19.40 | -0.41% | 2,413,025 |
| Nov 25, 2025 | 19.38 | 19.62 | 19.36 | 19.61 | 19.48 | 1.76% | 2,830,548 |
| Nov 24, 2025 | 19.00 | 19.39 | 18.83 | 19.27 | 19.15 | -3.51% | 6,854,218 |
| Nov 21, 2025 | 19.76 | 20.07 | 19.74 | 19.97 | 19.84 | 1.58% | 1,824,711 |
| Nov 20, 2025 | 19.90 | 20.03 | 19.59 | 19.66 | 19.53 | -1.11% | 2,140,041 |
| Nov 19, 2025 | 19.88 | 20.03 | 19.86 | 19.88 | 19.75 | -0.10% | 1,522,041 |
| Nov 18, 2025 | 19.90 | 20.10 | 19.79 | 19.90 | 19.77 | 0.15% | 1,225,809 |
| Nov 17, 2025 | 19.94 | 19.94 | 19.69 | 19.87 | 19.74 | -0.25% | 1,396,286 |
| Nov 14, 2025 | 19.94 | 20.05 | 19.77 | 19.92 | 19.79 | -0.20% | 1,049,600 |
| Nov 13, 2025 | 20.12 | 20.22 | 19.92 | 19.96 | 19.83 | -0.89% | 1,127,804 |
| Nov 12, 2025 | 20.15 | 20.19 | 20.04 | 20.14 | 20.01 | -0.25% | 1,527,254 |
| Nov 11, 2025 | 19.94 | 20.21 | 19.92 | 20.19 | 20.06 | 1.30% | 1,938,598 |
| Nov 10, 2025 | 20.00 | 20.00 | 19.86 | 19.93 | 19.80 | -0.10% | 1,063,047 |
| Nov 7, 2025 | 19.85 | 20.00 | 19.79 | 19.95 | 19.82 | 0.55% | 1,523,020 |
| Nov 6, 2025 | 19.89 | 20.00 | 19.84 | 19.84 | 19.71 | -0.45% | 773,378 |
| Nov 5, 2025 | 19.81 | 20.00 | 19.77 | 19.93 | 19.80 | 0.66% | 1,257,439 |
| Nov 4, 2025 | 19.67 | 19.84 | 19.62 | 19.80 | 19.67 | 0.41% | 1,217,712 |
| Nov 3, 2025 | 19.60 | 19.74 | 19.44 | 19.72 | 19.59 | 0.25% | 1,461,487 |
| Oct 31, 2025 | 19.65 | 19.77 | 19.53 | 19.67 | 19.54 | 0.25% | 999,366 |
| Oct 30, 2025 | 19.62 | 19.87 | 19.60 | 19.62 | 19.49 | -0.41% | 1,202,057 |
| Oct 29, 2025 | 19.77 | 19.92 | 19.60 | 19.70 | 19.57 | -0.76% | 1,194,928 |
| Oct 28, 2025 | 19.85 | 19.90 | 19.68 | 19.85 | 19.72 | 0.05% | 1,299,007 |
| Oct 27, 2025 | 20.12 | 20.15 | 19.83 | 19.84 | 19.71 | -0.90% | 855,872 |
| Oct 24, 2025 | 20.05 | 20.11 | 19.93 | 20.02 | 19.89 | 0.30% | 891,023 |
| Oct 23, 2025 | 19.91 | 20.01 | 19.85 | 19.96 | 19.83 | 0.25% | 1,379,522 |
| Oct 22, 2025 | 20.00 | 20.16 | 19.87 | 19.91 | 19.78 | -0.50% | 1,778,477 |
| Oct 21, 2025 | 20.01 | 20.08 | 19.97 | 20.01 | 19.88 | -0.15% | 760,407 |
| Oct 20, 2025 | 19.98 | 20.05 | 19.92 | 20.04 | 19.91 | 0.45% | 993,333 |
| Oct 17, 2025 | 19.75 | 19.97 | 19.75 | 19.95 | 19.82 | 0.96% | 783,012 |
| Oct 16, 2025 | 19.83 | 19.89 | 19.73 | 19.76 | 19.63 | -0.45% | 1,828,909 |
| Oct 15, 2025 | 20.04 | 20.06 | 19.85 | 19.85 | 19.72 | -0.80% | 1,881,432 |
| Oct 14, 2025 | 20.01 | 20.11 | 19.83 | 20.01 | 19.88 | -0.35% | 2,271,155 |
| Oct 13, 2025 | 20.19 | 20.20 | 20.04 | 20.08 | 19.95 | -0.05% | 996,121 |
| Oct 10, 2025 | 20.24 | 20.27 | 19.98 | 20.09 | 19.96 | -0.54% | 2,556,341 |
| Oct 9, 2025 | 20.31 | 20.37 | 20.10 | 20.20 | 20.07 | -0.54% | 1,775,669 |
| Oct 8, 2025 | 20.32 | 20.38 | 20.26 | 20.31 | 20.18 | 0.15% | 879,243 |
| Oct 7, 2025 | 20.14 | 20.32 | 20.12 | 20.28 | 20.15 | 0.65% | 2,346,939 |
| Oct 6, 2025 | 20.13 | 20.23 | 20.10 | 20.15 | 20.02 | 0.15% | 2,389,800 |
| Oct 3, 2025 | 20.32 | 20.38 | 20.09 | 20.12 | 19.99 | -0.89% | 2,571,724 |
| Oct 2, 2025 | 20.29 | 20.46 | 20.29 | 20.30 | 20.17 | - | 3,041,848 |
| Oct 1, 2025 | 20.33 | 20.41 | 20.28 | 20.30 | 20.17 | -0.15% | 2,404,319 |
| Sep 30, 2025 | 20.18 | 20.50 | 20.18 | 20.33 | 20.20 | 0.74% | 3,536,118 |
| Sep 29, 2025 | 20.27 | 20.33 | 20.12 | 20.18 | 20.05 | -0.44% | 3,123,563 |
| Sep 26, 2025 | 20.50 | 20.57 | 20.24 | 20.27 | 20.14 | -1.12% | 4,082,290 |