Tegna Stock Price History, TGNA Historical Prices

Add to My Stocks
$11.45 $0.07 (0.62%) TGNA stock closing price Jun 15, 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 $10.09 on May 03, 2018 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 11.41 11.55 11.34 11.45 2,207,093 5.43 1.27
2018-06-14 11.33 11.45 11.25 11.38 1,969,356 5.39 1.26
2018-06-13 11.19 11.42 11.17 11.28 2,048,684 5.35 1.25
2018-06-12 11.45 11.53 10.98 11.08 2,395,096 5.25 1.23
2018-06-11 10.79 11.54 10.79 11.45 3,356,168 5.43 1.27
2018-06-08 10.56 10.84 10.54 10.8 1,600,525 5.12 1.2
2018-06-07 10.53 10.67 10.5 10.59 1,913,912 5.02 1.18
2018-06-06 10.28 10.59 10.17 10.51 1,873,350 4.98 1.17
2018-06-05 10.28 10.36 10.11 10.27 1,614,064 4.87 1.14
2018-06-04 10.19 10.32 10.18 10.27 2,043,508 4.87 1.14
2018-06-01 10.45 10.53 10.15 10.17 2,183,671 4.82 1.13
2018-05-31 10.54 10.58 10.19 10.37 1,940,653 4.92 1.15
2018-05-30 10.56 10.71 10.48 10.55 1,538,614 5 1.17
2018-05-29 10.59 10.67 10.41 10.53 1,340,586 4.99 1.17
2018-05-25 10.6 10.71 10.49 10.64 1,260,653 5.04 1.18
2018-05-24 10.6 10.69 10.43 10.59 1,314,719 5.02 1.18
2018-05-23 10.85 10.89 10.57 10.61 1,498,315 5.03 1.18
2018-05-22 10.92 11.03 10.77 10.91 1,399,352 5.17 1.21
2018-05-21 11.04 11.07 10.84 10.92 1,427,943 5.18 1.21
2018-05-18 10.87 11.05 10.84 11.04 2,089,678 5.23 1.23
2018-05-17 10.89 11.11 10.79 10.86 2,289,278 5.15 1.21
2018-05-16 10.76 10.95 10.65 10.89 2,230,438 5.16 1.21
2018-05-15 10.64 10.73 10.55 10.73 1,597,567 5.09 1.19
2018-05-14 10.59 10.82 10.51 10.65 2,265,197 5.05 1.18
2018-05-11 10.64 10.75 10.5 10.66 2,266,646 5.05 1.18
2018-05-10 10.55 10.79 10.46 10.57 2,524,526 5.01 1.17
2018-05-09 10.55 10.96 10.41 10.54 2,612,140 5 1.17
2018-05-08 10.92 11.01 10.31 10.54 2,672,106 4.95 1.02
2018-05-07 10.4 10.67 10.26 10.58 2,119,370 4.97 1.03
2018-05-04 10.05 10.56 10 10.38 1,621,289 4.87 1.01
2018-05-03 10.38 10.41 10.03 10.09 1,794,403 4.74 0.98
2018-05-02 10.51 10.63 10.41 10.45 1,463,110 4.91 1.01
2018-05-01 10.59 10.61 10.4 10.55 1,520,254 4.95 1.02
2018-04-30 10.78 10.78 10.53 10.57 1,305,704 4.96 1.03
2018-04-27 10.78 10.89 10.67 10.7 1,178,741 5.02 1.04
2018-04-26 11.09 11.13 10.9 10.96 1,287,875 5.15 1.06
2018-04-25 11.3 11.3 11.02 11.13 3,144,168 5.23 1.08
2018-04-24 10.7 10.83 10.66 10.72 1,251,316 5.03 1.04
2018-04-23 10.63 10.72 10.5 10.65 1,788,203 5 1.03
2018-04-20 11.21 11.27 10.57 10.63 2,591,042 4.99 1.03
2018-04-19 10.95 11.33 10.91 11.2 3,057,950 5.26 1.09
2018-04-18 10.96 10.98 10.88 10.93 2,151,214 5.13 1.06
2018-04-17 11 11.03 10.82 10.9 1,691,493 5.12 1.06
2018-04-16 10.73 11 10.69 10.95 2,241,146 5.14 1.06
2018-04-13 10.73 10.77 10.59 10.71 3,113,440 5.03 1.04
2018-04-12 10.5 10.77 10.5 10.72 1,990,127 5.03 1.04
2018-04-11 10.53 10.69 10.5 10.57 2,493,193 4.96 1.03
2018-04-10 11.01 11.01 10.59 10.6 2,695,743 4.98 1.03
2018-04-09 11.02 11.12 10.88 10.9 2,073,694 5.12 1.06
2018-04-06 11.04 11.18 10.86 10.96 1,881,241 5.15 1.06
2018-04-05 10.93 11.17 10.8 11.08 3,758,254 5.2 1.08
2018-04-04 10.72 10.98 10.46 10.86 5,711,624 5.1 1.05
2018-04-03 10.99 11.1 10.87 10.95 2,295,446 5.14 1.06
2018-04-02 11.37 11.44 10.83 10.91 2,332,763 5.12 1.06
2018-03-30 0 0 0 11.39 0 - -
2018-03-29 11.37 11.46 11.29 11.39 3,098,295 5.35 1.11
2018-03-28 11.44 11.64 11.34 11.36 2,274,154 5.33 1.1
2018-03-27 11.45 11.58 11.33 11.41 3,187,206 5.36 1.11
2018-03-26 11.41 11.48 11.14 11.38 2,267,151 5.34 1.1
2018-03-23 11.43 11.48 11.27 11.27 1,907,657 5.29 1.09
2018-03-22 11.55 11.63 11.29 11.43 3,400,379 5.37 1.11
2018-03-21 11.8 11.91 11.66 11.68 1,418,738 5.48 1.13
2018-03-20 12.23 12.27 11.82 11.85 2,049,627 5.56 1.15
2018-03-19 12.5 12.61 12.24 12.33 2,202,696 5.79 1.2
2018-03-16 12.57 12.68 12.51 12.56 2,753,648 5.9 1.22
2018-03-15 12.8 12.8 12.54 12.54 1,371,376 5.89 1.22
2018-03-14 12.88 12.97 12.67 12.71 1,243,569 5.97 1.23
2018-03-13 13 13.06 12.77 12.84 1,477,481 6.03 1.25
2018-03-12 12.87 13.01 12.82 12.92 1,215,174 6.07 1.25
2018-03-09 12.9 13.02 12.8 12.87 1,298,568 6.04 1.25
2018-03-08 12.73 12.9 12.62 12.85 1,393,094 6.03 1.25
2018-03-07 12.85 12.99 12.76 12.77 2,561,619 6 1.24
2018-03-06 13.17 13.19 12.74 12.97 3,402,171 6.09 1.26
2018-03-05 13.36 13.57 13.16 13.18 2,159,132 6.19 1.28
2018-03-02 12.9 13.55 12.81 13.48 2,243,986 6.33 1.31
2018-03-01 13.5 13.58 12.72 12.96 3,622,024 9.67 1.07
2018-02-28 13.51 13.57 12.84 12.86 3,642,975 9.6 1.06
2018-02-27 13.89 14.06 13.52 13.52 2,852,212 10.09 1.11
2018-02-26 13.76 13.96 13.62 13.93 1,718,146 10.4 1.15
2018-02-23 13.69 13.79 13.51 13.76 1,859,125 10.27 1.13
2018-02-22 14.07 14.17 13.58 13.59 2,256,702 10.14 1.12
2018-02-21 13.96 14.25 13.96 13.99 2,320,364 10.44 1.15
2018-02-20 13.67 14.04 13.67 13.97 2,075,989 10.43 1.15
2018-02-19 0 0 0 13.78 0 - -
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 13.83 13.95 2,663,903 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
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 Price10.09May 03,2018
Avg Stock Price24.17

Tegna Historical PE ratio: Past 5 years

Max PE Ratio22.77Jul 22,2014
Min PE Ratio4.74May 03,2018
Avg PE Ratio11.26

Tegna Historical PS ratio: Past 5 years

Max PS Ratio1.7Mar 09,2017
Min PS Ratio0.81Sep 29,2015
Avg PS Ratio1.21

TGNA Industry Peers

Company Price Change (%)
Tribune Media (TRCO)38.410.01 (0.03%)
Starz (STRZA)35.520.59 (1.69%)
Media General (MEG)18.510.29 (1.54%)
A.h. Belo (AHC)4.750 (0%)
New York Times (NYT)25.350.4 (1.6%)
Gannet (GCI)10.30.05 (0.48%)
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 $11.45 and 2,207,093 shares of TGNA were traded on Jun 15, 2018. The average P/S ratio was 1.21 as can be seen from Tegna stock history.