Tegna Stock Price History, TGNA Historical Prices

Add to My Stocks
$13.78 $0.17 (1.22%) TGNA stock closing price Feb 16, 2018 (Closing)

View and download Tegna stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Tegna P/E ratio, and PS ratio. The Tegna stock price history chart shows that the stock price was at a low of $11.78 on Nov 03, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 13.97 14.08 13.77 13.78 1,473,074 10.28 1.14
2018-02-15 14.05 14.09 13.82 13.95 2,663,521 10.41 1.15
2018-02-14 13.62 14.08 13.61 14.04 1,903,856 10.48 1.16
2018-02-13 13.53 13.9 13.53 13.76 1,644,583 10.27 1.13
2018-02-12 13.4 13.71 13.32 13.58 1,318,147 10.13 1.12
2018-02-09 13.37 13.45 12.7 13.34 4,308,006 9.96 1.1
2018-02-08 13.85 14.09 13.28 13.28 3,050,551 9.91 1.09
2018-02-07 13.99 14.04 13.72 13.75 1,869,822 10.26 1.13
2018-02-06 13.15 14.03 13.15 13.99 3,102,840 10.44 1.15
2018-02-05 13.91 14.11 13.5 13.5 2,438,889 10.08 1.11
2018-02-02 14.19 14.26 13.82 14.01 2,149,046 10.46 1.15
2018-02-01 14.46 14.49 14.12 14.25 3,511,665 10.63 1.17
2018-01-31 15.45 15.49 14.47 14.47 2,515,861 10.8 1.19
2018-01-30 15.4 15.51 15.09 15.35 1,985,607 11.46 1.26
2018-01-29 15.5 15.55 15.22 15.5 2,308,626 11.57 1.28
2018-01-26 15.42 15.6 15.25 15.59 1,327,145 11.63 1.28
2018-01-25 15.12 15.4 15.1 15.4 1,384,656 11.49 1.27
2018-01-24 15.17 15.25 14.98 15.09 1,074,467 11.26 1.24
2018-01-23 15.24 15.28 14.95 15.15 1,526,277 11.31 1.25
2018-01-22 15.14 15.25 15.05 15.24 1,037,882 11.37 1.26
2018-01-19 15.05 15.14 14.94 15.14 929,993 11.3 1.25
2018-01-18 15 15.13 14.94 15.03 1,261,538 11.22 1.24
2018-01-17 15.26 15.26 15.01 15.03 1,354,508 11.22 1.24
2018-01-16 15.24 15.37 15.11 15.15 2,718,518 11.31 1.25
2018-01-10 14.4 14.96 14.36 14.88 3,160,664 11.1 1.23
2018-01-09 14.55 14.59 14.37 14.46 1,973,521 10.79 1.19
2018-01-08 14.6 14.6 14.38 14.52 2,163,666 10.84 1.2
2018-01-05 14.53 14.58 14.36 14.53 1,814,538 10.84 1.2
2018-01-04 14.69 14.82 14.36 14.47 3,384,071 10.8 1.19
2018-01-03 14.15 14.33 14 14.2 3,586,428 10.6 1.17
2018-01-02 14.12 14.22 14.09 14.17 2,986,293 10.58 1.17
2017-12-29 14.11 14.25 14.05 14.08 2,508,446 10.51 1.16
2017-12-28 14.11 14.16 14.02 14.11 1,644,148 10.53 1.16
2017-12-27 14.27 14.39 14.06 14.11 2,430,792 10.53 1.16
2017-12-26 14.19 14.41 14.16 14.22 795,257 10.61 1.17
2017-12-22 14.15 14.24 14.07 14.19 982,280 10.59 1.17
2017-12-21 14.37 14.41 14.1 14.12 2,620,042 10.54 1.16
2017-12-20 14.45 14.51 14.33 14.36 2,584,337 10.72 1.18
2017-12-19 14.21 14.49 14.04 14.43 3,399,342 10.77 1.19
2017-12-18 13.68 14.13 13.62 14.09 3,932,893 10.52 1.16
2017-12-14 13.43 13.52 13.3 13.38 2,347,307 9.99 1.1
2017-12-13 13.38 13.52 13.32 13.44 2,528,866 10.03 1.11
2017-12-12 13.66 13.7 13.39 13.39 2,589,032 9.99 1.1
2017-12-11 13.58 13.76 13.58 13.67 4,112,478 10.2 1.13
2017-12-08 13.79 13.8 13.58 13.63 2,625,057 10.17 1.12
2017-12-07 13.61 13.95 13.6 13.75 3,671,583 10.26 1.13
2017-12-06 13.79 13.81 13.62 13.62 1,598,280 10.16 1.12
2017-12-05 13.97 13.97 13.6 13.78 2,117,426 10.28 1.14
2017-12-04 13.5 13.97 13.44 13.94 3,066,258 10.4 1.15
2017-12-01 13.25 13.56 13.14 13.39 3,210,928 9.99 1.1
2017-11-30 13.32 13.42 13.01 13.28 2,340,902 9.91 1.09
2017-11-29 13.23 13.57 13.17 13.31 2,031,617 9.93 1.1
2017-11-28 12.98 13.21 12.92 13.17 2,142,307 9.83 1.09
2017-11-27 12.99 13.04 12.88 12.95 1,564,625 9.66 1.07
2017-11-24 12.98 13.03 12.94 13.01 634,132 9.71 1.07
2017-11-23 0 0 0 12.98 0 - -
2017-11-22 13.04 13.12 12.94 12.98 1,238,004 9.69 1.07
2017-11-21 13.06 13.11 12.94 13.03 1,791,365 9.72 1.07
2017-11-20 12.97 13.06 12.87 13.03 2,373,852 9.72 1.07
2017-11-17 12.65 13.11 12.65 13.01 2,618,950 9.71 1.07
2017-11-16 12.22 12.62 12.22 12.56 2,078,929 9.37 1.04
2017-11-15 12.13 12.25 11.91 12.2 2,272,923 9.1 1.01
2017-11-14 12.3 12.31 12.04 12.22 2,528,610 9.12 1.01
2017-11-13 12.36 12.43 12.19 12.38 3,667,856 9.24 1.02
2017-11-10 12.57 12.71 12.44 12.5 2,409,388 9.33 1.03
2017-11-09 12.15 12.82 12.15 12.66 4,081,119 9.45 1.04
2017-11-08 11.64 12.46 11.6 12.31 3,883,563 7.46 0.88
2017-11-07 11.85 11.91 11.71 11.82 4,142,361 7.16 0.84
2017-11-06 11.73 11.85 11.59 11.8 3,534,795 7.15 0.84
2017-11-03 12 12 11.7 11.78 2,393,772 7.14 0.84
2017-11-02 12.3 12.3 11.98 12.05 2,647,919 7.3 0.86
2017-11-01 12.3 12.38 12.07 12.37 1,992,612 7.5 0.88
2017-10-31 12.36 12.39 12.19 12.23 2,500,704 7.41 0.87
2017-10-30 12.53 12.55 12.37 12.39 2,145,012 7.51 0.89
2017-10-27 12.73 12.75 12.3 12.53 2,373,843 7.59 0.9
2017-10-26 12.7 12.87 12.63 12.74 1,244,272 7.72 0.91
2017-10-25 12.69 12.8 12.47 12.64 1,779,767 7.66 0.9
2017-10-24 12.84 12.84 12.65 12.74 1,198,799 7.72 0.91
2017-10-23 13 13.02 12.66 12.73 2,070,649 7.72 0.91
2017-10-20 12.79 13.06 12.76 12.94 1,776,125 7.84 0.92
2017-10-19 12.66 12.8 12.44 12.75 2,794,548 7.73 0.91
2017-10-18 13.14 13.14 12.7 12.79 2,605,027 7.75 0.91
2017-10-17 12.64 12.68 12.53 12.58 1,638,901 7.62 0.9
2017-10-16 12.62 12.78 12.59 12.66 1,113,145 7.67 0.9
2017-10-13 12.55 12.69 12.39 12.64 3,760,725 7.66 0.9
2017-10-12 12.91 12.92 12.51 12.51 2,029,108 7.58 0.89
2017-10-11 12.93 13.02 12.82 12.95 2,263,907 7.85 0.93
2017-10-10 13.03 13.1 12.91 12.97 1,782,345 7.86 0.93
2017-10-09 13.36 13.39 12.94 12.96 2,160,624 7.86 0.93
Get more Data

Tegna Stock History Chart

View TGNA PE ratio, PS ratio stocks charts and compare with peers.
TGNA Chart
Note: Compare Tegna stock price history with the index and industry peers.

Tegna Stock Price History: Past 5 years

Max Stock Price38.01Jun 22,2015
Min Stock Price11.78Nov 03,2017
Avg Stock Price24.79

Tegna Historical PE ratio: Past 5 years

Max PE Ratio22.77Jul 22,2014
Min PE Ratio4.94Sep 29,2015
Avg PE Ratio11.59

Tegna Historical PS ratio: Past 5 years

Max PS Ratio1.7Mar 09,2017
Min PS Ratio0.81Sep 29,2015
Avg PS Ratio1.2

TGNA Industry Peers

Company Price Change (%)
Amc Networks (AMCX)52.580.86 (1.61%)
Starz (STRZA)35.520.59 (1.69%)
Media General (MEG)18.510.29 (1.54%)
A.h. Belo (AHC)5.250 (0%)
New York Times (NYT)25.050.15 (0.6%)
Gannet (GCI)11.260.12 (1.05%)
Journal Media (JMG)12.010.08 (0.67%)

Tegna share price history helps an investor analyze a company's history and do Tegna stock analysis . The price movement is easily depicted in the Tegna stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $13.78 and 1,473,074 shares of TGNA were traded on Feb 16, 2018. The average P/S ratio was 1.2 as can be seen from Tegna stock history.