Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	17.9	17.45	17.79	17.6	1125700.0	17.6
2021-02-12	17.84	17.38	17.45	17.68	899000.0	17.68
2021-02-11	17.61	17.18	17.44	17.47	826200.0	17.47
2021-02-10	17.69	17.13	17.62	17.45	1461200.0	17.45
2021-02-09	17.6	17.2	17.43	17.52	955300.0	17.52
2021-02-08	17.56	17.11	17.32	17.52	2108200.0	17.52
2021-02-05	17.43	17.05	17.18	17.29	1832200.0	17.29
2021-02-04	17.07	16.26	16.3	17.02	1812600.0	17.02
2021-02-03	16.55	16.24	16.39	16.3	1166300.0	16.3
2021-02-02	16.8	16.24	16.69	16.47	1698200.0	16.47
2021-02-01	16.72	15.93	16.15	16.57	1812900.0	16.57
2021-01-29	16.17	15.66	15.7	16.03	2880400.0	16.03
2021-01-28	16.09	15.52	15.65	15.77	1739600.0	15.77
2021-01-27	16.24	15.47	15.9	15.55	1715700.0	15.55
2021-01-26	16.16	15.9	16.11	16.08	1084300.0	16.08
2021-01-25	16.16	15.57	15.6	15.98	1158900.0	15.98
2021-01-22	15.74	15.32	15.59	15.73	928200.0	15.73
2021-01-21	16.39	15.11	15.3	15.68	2376100.0	15.68
2021-01-20	15.74	15.12	15.65	15.22	1824600.0	15.22
2021-01-19	15.57	14.8	14.99	15.57	1917500.0	15.57
2021-01-15	14.95	14.59	14.67	14.9	1759100.0	14.9
2021-01-14	15.05	14.51	14.99	14.82	1439200.0	14.82
2021-01-13	15.31	14.82	15.31	14.82	1257100.0	14.82
2021-01-12	15.72	15.32	15.63	15.32	969700.0	15.32
2021-01-11	15.64	15.17	15.17	15.48	1140800.0	15.48
2021-01-08	15.76	15.07	15.76	15.45	1538000.0	15.45
2021-01-07	16.15	15.12	15.41	15.64	3034100.0	15.64
2021-01-06	15.55	14.46	14.52	15.45	3059900.0	15.45
2021-01-05	14.25	13.96	13.96	14.18	1492000.0	14.18
2021-01-04	14.14	13.75	14.08	13.97	1651500.0	13.97
2020-12-31	14.0	13.77	13.85	13.95	1097000.0	13.95
2020-12-30	13.91	13.77	13.78	13.78	600400.0	13.78
2020-12-29	13.88	13.57	13.86	13.71	652200.0	13.71
2020-12-28	13.84	13.42	13.5	13.81	1090400.0	13.81
2020-12-24	13.53	13.29	13.5	13.35	572100.0	13.35
2020-12-23	13.49	13.15	13.17	13.48	1475800.0	13.48
2020-12-22	13.42	13.09	13.42	13.12	1017000.0	13.12
2020-12-21	13.45	13.05	13.25	13.43	1832200.0	13.43
2020-12-18	13.95	13.37	13.94	13.38	4775300.0	13.38
2020-12-17	14.22	13.74	14.12	13.89	1800000.0	13.89
2020-12-16	14.49	13.99	14.45	13.99	1775100.0	13.99
2020-12-15	14.38	14.0	14.25	14.3	4348700.0	14.3
2020-12-14	14.64	14.2	14.64	14.21	1308500.0	14.21
2020-12-11	14.71	14.41	14.51	14.42	975800.0	14.42
2020-12-10	14.68	14.39	14.45	14.65	1621800.0	14.65
2020-12-09	14.97	14.58	14.82	14.65	2323400.0	14.58
2020-12-08	14.87	14.61	14.61	14.73	974200.0	14.66
2020-12-07	14.84	14.51	14.71	14.76	966200.0	14.69
2020-12-04	14.79	14.33	14.45	14.74	1180000.0	14.67
2020-12-03	14.79	14.26	14.57	14.36	764600.0	14.29
2020-12-02	14.63	14.3	14.48	14.62	1236900.0	14.55
2020-12-01	14.66	14.44	14.47	14.5	1985500.0	14.43
2020-11-30	14.79	14.37	14.59	14.41	1363000.0	14.34
2020-11-27	14.77	14.44	14.69	14.6	2530100.0	14.53
2020-11-25	14.73	14.42	14.66	14.69	835400.0	14.62
2020-11-24	14.91	14.65	14.78	14.72	1547000.0	14.65
2020-11-23	14.64	14.43	14.56	14.49	893000.0	14.42
2020-11-20	14.6	13.92	13.92	14.4	1858300.0	14.33
2020-11-19	14.53	13.95	14.41	14.01	1703400.0	13.94
2020-11-18	14.95	14.44	14.89	14.44	1413000.0	14.37
2020-11-17	14.99	14.44	14.44	14.87	2797400.0	14.8
2020-11-16	14.68	14.31	14.5	14.6	2736700.0	14.53
2020-11-13	14.26	14.0	14.08	14.22	937500.0	14.15
2020-11-12	14.04	13.54	13.82	13.93	1531400.0	13.86
2020-11-11	14.08	13.81	14.07	13.99	1205500.0	13.92
2020-11-10	14.29	13.95	13.99	14.11	1686100.0	14.04
2020-11-09	14.6	13.4	13.4	13.67	1482000.0	13.6
2020-11-06	13.37	12.94	13.01	13.17	2427800.0	13.11
2020-11-05	13.06	12.38	12.38	13.01	1938500.0	12.95
2020-11-04	12.71	12.01	12.4	12.4	2125900.0	12.34
2020-11-03	12.72	12.38	12.51	12.64	2001600.0	12.58
2020-11-02	12.33	11.96	12.19	12.26	1121900.0	12.2
2020-10-30	12.13	11.94	12.03	12.03	1074400.0	11.97
2020-10-29	12.18	11.77	11.88	12.08	837500.0	12.02
2020-10-28	12.44	11.98	12.11	12.0	880600.0	11.94
2020-10-27	12.69	12.41	12.69	12.42	10629200.0	12.36
2020-10-26	13.16	12.72	13.16	12.76	959600.0	12.7
2020-10-23	13.47	13.11	13.15	13.29	1711500.0	13.23
2020-10-22	13.05	12.49	12.54	13.02	2006000.0	12.96
2020-10-21	12.5	12.08	12.11	12.44	1293300.0	12.38
2020-10-20	12.2	11.75	11.91	12.15	1267200.0	12.09
2020-10-19	12.2	11.78	12.19	11.8	1030900.0	11.74
2020-10-16	12.15	11.83	11.83	12.1	1189200.0	12.04
2020-10-15	12.25	11.79	12.21	11.85	1049900.0	11.79
2020-10-14	11.88	11.6	11.67	11.61	658600.0	11.55
2020-10-13	12.11	11.71	11.96	11.74	1034600.0	11.68
2020-10-12	12.16	11.92	12.01	12.1	964800.0	12.04
2020-10-09	12.55	12.07	12.43	12.09	841800.0	12.03
2020-10-08	12.35	12.16	12.28	12.34	1139100.0	12.28
2020-10-07	12.23	11.89	11.89	12.13	1978300.0	12.07
2020-10-06	12.09	11.73	11.86	11.81	1879400.0	11.75
2020-10-05	11.82	11.61	11.61	11.79	1100200.0	11.73
2020-10-02	11.73	11.26	11.32	11.48	1461400.0	11.43
2020-10-01	11.89	11.33	11.74	11.47	1502100.0	11.42
2020-09-30	12.01	11.65	11.84	11.75	1660500.0	11.69
2020-09-29	12.06	11.7	11.92	11.78	712600.0	11.72
2020-09-28	12.08	11.87	11.91	11.94	930700.0	11.88
2020-09-25	11.89	11.69	11.74	11.75	810200.0	11.69
2020-09-24	12.16	11.63	11.65	11.86	1755100.0	11.8
2020-09-23	11.85	11.5	11.73	11.53	1645100.0	11.47
2020-09-22	11.92	11.65	11.85	11.74	931500.0	11.68
2020-09-21	12.33	11.7	12.25	11.85	1843800.0	11.79
2020-09-18	12.73	12.46	12.72	12.61	3022100.0	12.55
2020-09-17	12.69	12.37	12.39	12.61	1270800.0	12.55
2020-09-16	12.67	12.37	12.39	12.59	1494500.0	12.53
2020-09-15	12.54	12.25	12.37	12.32	1289900.0	12.26
2020-09-14	12.4	11.82	11.89	12.33	1133200.0	12.27
2020-09-11	12.11	11.62	12.04	11.82	1098500.0	11.76
2020-09-10	12.63	11.99	12.39	11.99	925400.0	11.93
2020-09-09	12.45	11.9	12.09	12.4	1082900.0	12.34
2020-09-08	12.25	11.91	12.24	12.03	1513300.0	11.97
2020-09-04	12.5	12.07	12.49	12.26	886400.0	12.2
2020-09-03	12.65	12.18	12.43	12.26	1342700.0	12.2
2020-09-02	12.54	12.27	12.3	12.37	940900.0	12.24
2020-09-01	12.61	12.21	12.45	12.33	763300.0	12.2
2020-08-31	12.93	12.52	12.85	12.52	1055000.0	12.39
2020-08-28	12.95	12.69	12.84	12.86	970800.0	12.73
2020-08-27	12.97	12.71	12.85	12.78	915300.0	12.65
2020-08-26	12.82	12.48	12.56	12.71	1285600.0	12.58
2020-08-25	12.9	12.42	12.78	12.61	682800.0	12.48
2020-08-24	12.75	12.37	12.5	12.71	1373800.0	12.58
2020-08-21	12.42	12.04	12.14	12.4	1383000.0	12.27
2020-08-20	12.47	12.12	12.33	12.19	741100.0	12.06
2020-08-19	12.61	12.18	12.22	12.48	1498500.0	12.35
2020-08-18	12.46	12.13	12.41	12.15	1081200.0	12.02
2020-08-17	12.63	12.1	12.33	12.48	1424600.0	12.35
2020-08-14	12.57	12.14	12.22	12.3	759100.0	12.17
2020-08-13	12.43	12.08	12.09	12.3	920100.0	12.17
2020-08-12	12.68	11.97	12.56	12.21	2334700.0	12.08
2020-08-11	12.96	12.04	12.2	12.37	3450500.0	12.24
2020-08-10	12.22	11.49	11.96	11.69	2192600.0	11.57
2020-08-07	11.91	11.6	11.6	11.9	1527100.0	11.78
2020-08-06	11.8	11.5	11.54	11.71	1306800.0	11.59
2020-08-05	12.29	11.48	12.26	11.56	1908500.0	11.44
2020-08-04	12.2	11.84	11.87	12.12	1233000.0	11.99
2020-08-03	12.01	11.74	11.81	11.91	1026900.0	11.79
2020-07-31	12.01	11.56	11.89	11.78	1274800.0	11.66
2020-07-30	12.13	11.76	11.85	12.0	1108200.0	11.88
2020-07-29	12.1	11.69	11.69	12.04	1084300.0	11.91
2020-07-28	11.95	11.58	11.65	11.69	934000.0	11.57
2020-07-27	11.82	11.28	11.43	11.72	1541100.0	11.6
2020-07-24	11.9	11.54	11.77	11.6	1026600.0	11.48
2020-07-23	11.81	11.58	11.63	11.71	1905400.0	11.59
2020-07-22	11.88	11.6	11.61	11.67	2290000.0	11.55
2020-07-21	12.38	11.25	11.27	11.69	6848100.0	11.57
2020-07-20	11.54	11.01	11.36	11.13	1049400.0	11.01
2020-07-17	11.75	11.41	11.6	11.41	2349700.0	11.29
2020-07-16	11.7	11.37	11.44	11.64	1045600.0	11.52
2020-07-15	11.64	10.97	11.0	11.51	1715700.0	11.39
2020-07-14	10.9	10.48	10.56	10.73	1345800.0	10.62
2020-07-13	11.05	10.43	10.76	10.59	2086700.0	10.48
2020-07-10	10.85	10.3	10.3	10.67	1496900.0	10.56
2020-07-09	10.84	10.25	10.82	10.28	1232900.0	10.17
2020-07-08	11.02	10.68	10.82	10.89	1228900.0	10.78
2020-07-07	11.01	10.6	10.84	10.93	1315700.0	10.82
2020-07-06	11.11	10.69	11.02	10.95	1735800.0	10.84
2020-07-02	11.39	10.79	11.3	10.81	1048600.0	10.7
2020-07-01	11.43	11.04	11.14	11.07	1218700.0	10.95
2020-06-30	11.3	10.86	11.11	11.14	1938400.0	11.02
2020-06-29	11.27	10.66	10.72	11.18	1362500.0	11.06
2020-06-26	10.91	10.49	10.8	10.63	1938000.0	10.52
2020-06-25	10.92	10.54	10.69	10.91	2460100.0	10.8
2020-06-24	11.23	10.76	11.23	10.83	1552200.0	10.72
2020-06-23	11.6	11.29	11.48	11.39	1628000.0	11.27
2020-06-22	11.32	10.55	10.9	11.28	1352900.0	11.16
2020-06-19	11.46	10.96	11.41	10.96	2892400.0	10.85
2020-06-18	11.38	11.09	11.14	11.28	1209600.0	11.16
2020-06-17	11.49	11.09	11.44	11.25	1977400.0	11.13
2020-06-16	12.02	11.27	12.02	11.4	3104500.0	11.28
2020-06-15	11.7	10.78	10.89	11.54	2174500.0	11.42
2020-06-12	11.52	11.0	11.42	11.22	1787000.0	11.1
2020-06-11	11.49	10.83	11.41	10.99	2362500.0	10.88
2020-06-10	12.29	11.82	12.22	11.91	2165400.0	11.79
2020-06-09	12.96	12.2	12.89	12.34	2496300.0	12.21
2020-06-08	13.26	12.9	13.25	12.95	2159300.0	12.82
2020-06-05	13.07	12.59	12.68	12.97	3482800.0	12.83
2020-06-04	12.48	12.01	12.25	12.22	5199300.0	12.09
2020-06-03	12.57	12.14	12.27	12.44	2694000.0	12.24
2020-06-02	12.07	11.64	11.94	11.99	1688800.0	11.8
2020-06-01	12.04	11.61	11.81	11.81	1304000.0	11.62
2020-05-29	11.84	11.43	11.68	11.72	1758200.0	11.53
2020-05-28	12.37	11.69	12.36	11.78	1324600.0	11.59
2020-05-27	12.35	11.73	12.02	12.25	2257600.0	12.05
2020-05-26	11.91	11.43	11.43	11.69	2888800.0	11.5
2020-05-22	11.25	10.88	11.07	11.21	2796700.0	11.03
2020-05-21	11.36	10.8	11.22	10.98	2373200.0	10.8
2020-05-20	11.39	10.65	10.73	11.24	3903800.0	11.06
2020-05-19	11.03	10.53	10.82	10.54	2413700.0	10.37
2020-05-18	11.13	10.54	10.58	10.88	2837100.0	10.71
2020-05-15	10.57	10.07	10.34	10.13	1504900.0	9.97
2020-05-14	10.44	9.66	10.02	10.39	2411100.0	10.22
2020-05-13	10.35	9.7	10.31	10.23	3249300.0	10.07
2020-05-12	10.9	10.36	10.81	10.39	2518900.0	10.22
2020-05-11	11.1	10.55	10.65	10.74	3561900.0	10.57
2020-05-08	11.21	10.76	11.17	10.82	9043400.0	10.65
2020-05-07	11.09	10.8	11.05	10.92	5590700.0	10.75
2020-05-06	10.86	10.43	10.51	10.75	2087600.0	10.58
2020-05-05	10.85	10.36	10.79	10.4	1404100.0	10.23
2020-05-04	10.71	10.11	10.29	10.62	1399200.0	10.45
2020-05-01	10.62	10.1	10.52	10.54	1865400.0	10.37
2020-04-30	11.05	10.44	11.04	10.72	2385300.0	10.55
2020-04-29	11.81	11.14	11.41	11.34	3155700.0	11.16
2020-04-28	11.19	10.77	11.12	10.99	3438300.0	10.81
2020-04-27	10.84	10.52	10.73	10.69	4001500.0	10.52
2020-04-24	10.7	10.18	10.5	10.61	1900400.0	10.44
2020-04-23	10.91	10.27	10.32	10.55	1380200.0	10.38
2020-04-22	10.83	10.35	10.79	10.37	1711300.0	10.2
2020-04-21	10.73	10.21	10.63	10.54	2822300.0	10.37
2020-04-20	11.03	10.63	10.79	10.75	2184200.0	10.58
2020-04-17	11.42	10.76	10.81	11.16	4311600.0	10.98
2020-04-16	10.61	10.07	10.13	10.53	2747000.0	10.36
2020-04-15	10.83	9.97	10.55	10.4	3457500.0	10.23
2020-04-14	11.3	10.83	11.08	11.02	2442500.0	10.84
2020-04-13	11.84	10.75	11.84	10.91	1752600.0	10.74
2020-04-09	12.11	11.68	12.02	11.96	4845800.0	11.77
2020-04-08	12.04	10.96	11.2	11.7	2176300.0	11.51
2020-04-07	11.39	10.7	11.01	11.0	2413700.0	10.82
2020-04-06	10.88	10.24	10.29	10.68	2936400.0	10.51
2020-04-03	11.43	9.87	11.1	10.12	3313500.0	9.96
2020-04-02	11.42	10.45	10.45	11.32	8363600.0	11.14
2020-04-01	11.15	10.2	10.65	10.61	6156400.0	10.44
2020-03-31	11.02	10.52	10.69	10.86	4159200.0	10.69
2020-03-30	11.25	9.61	11.25	10.68	11493200.0	10.51
2020-03-27	13.45	12.53	12.86	13.21	3813300.0	13.0
2020-03-26	13.7	12.8	13.07	13.46	5230100.0	13.24
2020-03-25	13.4	11.61	12.8	12.82	6171600.0	12.62
2020-03-24	13.02	11.95	12.25	12.65	2337000.0	12.45
2020-03-23	13.01	10.66	12.89	11.75	3259200.0	11.56
2020-03-20	13.95	12.56	13.95	12.84	5646400.0	12.63
2020-03-19	14.26	12.55	13.56	13.83	4011200.0	13.61
2020-03-18	16.19	13.04	15.76	13.73	4687200.0	13.51
2020-03-17	15.97	14.3	15.0	15.08	3364900.0	14.84
2020-03-16	16.59	14.76	15.6	14.99	2845900.0	14.75
2020-03-13	17.21	15.55	17.02	17.01	4423300.0	16.74
2020-03-12	16.75	15.06	16.15	16.36	5704900.0	16.1
2020-03-11	17.16	15.25	17.12	16.02	5095400.0	15.76
2020-03-10	18.31	16.71	18.25	17.44	5056200.0	17.16
2020-03-09	18.02	17.0	17.1	17.9	8870800.0	17.61
2020-03-06	17.28	14.93	17.12	17.0	12148500.0	16.73
2020-03-05	14.02	13.22	13.99	13.44	2605300.0	13.23
2020-03-04	14.73	14.18	14.66	14.4	2442200.0	14.1
2020-03-03	15.25	14.29	14.92	14.49	3610200.0	14.19
2020-03-02	15.05	14.14	14.41	15.03	3060600.0	14.72
2020-02-28	14.7	14.05	14.1	14.32	6498200.0	14.02
2020-02-27	15.15	14.17	14.63	14.59	2722500.0	14.29
2020-02-26	16.05	14.96	15.93	14.97	4764100.0	14.66
2020-02-25	16.8	15.86	16.8	15.92	6622100.0	15.59
2020-02-24	16.78	16.27	16.44	16.77	4595000.0	16.42
2020-02-21	17.05	16.74	17.04	16.94	1880800.0	16.59
2020-02-20	17.25	16.88	17.13	17.08	1637700.0	16.73
2020-02-19	17.4	16.9	17.0	17.25	1560700.0	16.89
2020-02-18	17.11	16.81	16.91	16.89	1434900.0	16.54

名前	TEGNA Inc
ティッカー	TGNA
国	United States
上場年	nan
セクター	Consumer Services

TEGNA Incのデータ

TEGNA Incの基本情報

TEGNA Incの過去1年の値動き