Italia markets closed

TEGNA Inc. (TGNA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
14,17+0,02 (+0,14%)
Alla chiusura: 04:00PM EDT
14,11 -0,06 (-0,42%)
Dopo ore: 04:07PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202414,2514,3314,1014,1714,171.053.654
02 mag 202414,0014,2114,0014,1514,151.099.300
01 mag 202413,7014,0013,7013,8913,891.775.900
30 apr 202413,6413,6913,5413,6413,641.443.200
29 apr 202413,6313,7913,6313,7413,741.472.300
26 apr 202413,6013,6913,5113,5413,54997.100
25 apr 202413,7013,8213,5713,6513,651.244.800
24 apr 202413,6013,8113,6013,8113,811.300.600
23 apr 202413,8013,9213,7113,7213,721.559.300
22 apr 202413,8913,9913,7413,8513,851.794.600
19 apr 202413,5213,8613,5213,8213,821.752.200
18 apr 202413,3113,5613,2813,5413,541.323.000
17 apr 202413,6013,6313,2513,2713,271.313.200
16 apr 202413,3313,5713,1813,4713,471.857.400
15 apr 202413,6513,7713,3613,3913,391.376.900
12 apr 202413,7513,8013,5513,6013,601.524.300
11 apr 202413,8113,9613,7013,8413,841.523.000
10 apr 202414,1314,1513,7413,7913,791.705.900
09 apr 202414,1114,3114,1014,3014,301.197.000
08 apr 202414,2314,3414,1214,1414,141.401.600
05 apr 202414,1714,2514,0814,2114,211.796.500
04 apr 202414,5414,6314,2214,2414,242.163.000
03 apr 202414,3714,4314,2614,4114,411.216.100
02 apr 202414,6314,7614,3314,3914,391.538.300
01 apr 202414,9214,9914,6314,6814,681.403.700
28 mar 202414,8314,9814,8314,9414,942.011.400
27 mar 202414,5214,8514,5214,8514,852.053.800
26 mar 202414,3914,4914,2714,4614,461.627.900
25 mar 202414,1014,3014,0514,2914,291.445.500
22 mar 202414,3914,4513,9714,0514,051.677.600
21 mar 202414,3614,5014,2414,3714,371.951.300
20 mar 202414,2414,4814,1814,3414,343.074.600
19 mar 202414,3314,5414,2014,2914,294.940.300
18 mar 202414,8014,8014,3114,3314,332.454.600
15 mar 202414,8315,0614,7414,8214,824.295.800
14 mar 202415,0615,1214,7314,8814,882.318.700
13 mar 202415,0015,2515,0015,0915,092.383.200
12 mar 202415,1015,2514,9215,0015,002.327.900
11 mar 202414,6015,4914,5615,1515,153.356.100
08 mar 202414,6814,8914,5914,6114,612.545.500
07 mar 202414,0614,6114,0514,5814,583.099.200
07 mar 20240.114 Dividendo
06 mar 202414,1014,3814,0114,0913,983.014.800
05 mar 202413,6814,1313,6714,0213,912.801.100
04 mar 202413,6813,8713,5813,7113,603.911.600
01 mar 202414,0014,0113,5213,6513,542.761.500
29 feb 202413,4414,3713,4014,0113,903.775.000
28 feb 202413,6013,7713,5313,5313,422.166.200
27 feb 202413,7813,9513,6413,7013,591.993.600
26 feb 202414,1414,2113,6913,7013,592.547.500
23 feb 202414,4814,5014,1314,2014,093.130.900
22 feb 202414,4214,5114,2714,5114,392.361.600
21 feb 202414,4814,5414,3714,4714,351.903.700
20 feb 202414,5014,6814,4214,5014,382.559.100
16 feb 202414,7114,8214,5914,6414,523.696.100
15 feb 202414,6114,8914,6114,8114,692.453.700
14 feb 202414,5014,6314,4014,6114,491.515.900
13 feb 202414,3914,5214,2814,4014,283.626.300
12 feb 202414,3414,7014,3414,6014,483.119.000
09 feb 202414,1414,4214,1114,3414,222.164.800
08 feb 202414,3714,3714,1214,1814,073.131.600
07 feb 202415,2515,3814,2114,2714,156.130.600
06 feb 202415,1815,4715,1515,3915,271.682.800
05 feb 202415,3315,3815,1115,1615,042.336.400
02 feb 202415,6915,7215,4115,4615,331.798.300
01 feb 202415,6515,8015,4615,7515,621.728.800
31 gen 202415,7515,8715,5915,5915,461.921.500
30 gen 202415,7215,8415,6615,7815,651.263.800
29 gen 202415,8616,0015,7415,7715,641.926.000
26 gen 202415,8815,9315,8115,8415,711.525.300
25 gen 202415,6815,8215,6315,8115,681.823.800
24 gen 202415,8615,8915,5515,5715,441.624.800
23 gen 202415,8515,9615,7015,7315,601.747.700
22 gen 202415,5715,7515,5015,6215,491.228.000
19 gen 202415,3615,5415,2515,5115,381.184.700
18 gen 202415,3615,3815,1715,3215,201.332.500
17 gen 202415,2215,4115,1815,3115,192.559.500
16 gen 202415,4415,5215,2515,3415,221.513.300
12 gen 202415,6415,6915,5315,5515,421.259.700
11 gen 202415,5015,5615,3615,5315,401.955.600
10 gen 202415,5915,5915,3515,5415,411.630.200
09 gen 202415,5015,6515,4215,5915,462.913.300
08 gen 202415,3615,6715,3315,6215,491.276.300
05 gen 202415,2915,5115,2215,3615,241.244.800
04 gen 202415,3715,3715,1915,3615,241.632.300
03 gen 202415,4215,4815,2515,2515,131.753.000
02 gen 202415,2615,6415,2315,4915,361.524.200
29 dic 202315,2915,4315,1815,3015,181.374.200
28 dic 202315,1915,3515,1915,3315,211.414.600
27 dic 202315,2815,3615,1815,2415,121.350.600
26 dic 202315,3415,4015,1915,3115,191.507.600
22 dic 202315,3815,5115,2115,2815,161.510.500
21 dic 202315,3515,4215,2215,3715,251.632.700
20 dic 202315,4315,6315,2315,2515,132.058.900
19 dic 202315,2815,5115,2215,4515,322.760.300
18 dic 202315,2315,3615,0515,1915,071.829.000
15 dic 202315,3715,5215,1415,1615,045.146.000
14 dic 202315,3415,7515,0815,3415,222.767.000
13 dic 202314,8615,1914,7515,1715,053.218.700
12 dic 202315,2115,2114,8314,8814,762.240.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...