USD
Datos históricos de TEGNA Inc.
TEGNA Inc. · TGNA
$20.03
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:29:52 UTC
- Variación en el periodo
- −0.3%
- Máximo
- US$21.15
- 26 de febrero de 2026
- Mínimo
- US$18.68
- 12 de enero de 2026
- Volumen medio diario
- 1.66 M
Del 10 de octubre de 2025 al 19 de marzo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 19 mar 2026 | 20.08 | 20.15 | 19.91 | 20.03 | −1.28% | 7.33 M |
| 18 mar 2026 | 20.30 | 20.45 | 20.28 | 20.29 | −0.44% | 1.73 M |
| 17 mar 2026 | 20.49 | 20.68 | 20.37 | 20.38 | −0.39% | 1.21 M |
| 16 mar 2026 | 20.36 | 20.51 | 20.31 | 20.46 | +0.79% | 1.53 M |
| 13 mar 2026 | 20.27 | 20.34 | 20.15 | 20.30 | +0.45% | 1.75 M |
| 12 mar 2026 | 20.41 | 20.50 | 20.08 | 20.21 | −1.03% | 2.85 M |
| 11 mar 2026 | 20.72 | 20.77 | 20.40 | 20.42 | −1.64% | 2.82 M |
| 10 mar 2026 | 20.81 | 20.92 | 20.76 | 20.76 | −0.72% | 2.04 M |
| 9 mar 2026 | 20.50 | 21.01 | 20.46 | 20.91 | +1.21% | 4.12 M |
| 6 mar 2026 | 20.92 | 21.06 | 20.62 | 20.66 | −1.53% | 5.27 M |
| 5 mar 2026 | 21.00 | 21.03 | 20.82 | 20.98 | +0.14% | 3.66 M |
| 4 mar 2026 | 20.93 | 21.02 | 20.80 | 20.95 | +0.10% | 3.5 M |
| 3 mar 2026 | 20.60 | 20.99 | 20.60 | 20.93 | +0.34% | 2.11 M |
| 2 mar 2026 | 20.74 | 20.87 | 20.32 | 20.86 | −0.43% | 1.93 M |
| 27 feb 2026 | 20.99 | 21.09 | 20.95 | 20.95 | −0.48% | 2.31 M |
| 26 feb 2026 | 21.00 | 21.15 | 20.99 | 21.05 | +0.19% | 1.98 M |
| 25 feb 2026 | 20.94 | 21.07 | 20.89 | 21.01 | +0.53% | 1.68 M |
| 24 feb 2026 | 20.89 | 20.96 | 20.83 | 20.90 | +0.38% | 1.07 M |
| 23 feb 2026 | 20.83 | 20.86 | 20.75 | 20.82 | −0.05% | 1.28 M |
| 20 feb 2026 | 20.88 | 20.92 | 20.78 | 20.83 | −0.19% | 1.37 M |
| 19 feb 2026 | 20.92 | 20.99 | 20.85 | 20.87 | −0.38% | 1.39 M |
| 18 feb 2026 | 20.86 | 21.10 | 20.86 | 20.95 | +0.34% | 1.72 M |
| 17 feb 2026 | 20.94 | 20.95 | 20.83 | 20.88 | −0.33% | 980,696 |
| 13 feb 2026 | 20.80 | 20.99 | 20.77 | 20.95 | +0.77% | 2.04 M |
| 12 feb 2026 | 20.84 | 20.85 | 20.72 | 20.79 | 0.00% | 1.97 M |
| 11 feb 2026 | 20.85 | 20.92 | 20.69 | 20.79 | −0.48% | 2.26 M |
| 10 feb 2026 | 20.80 | 20.91 | 20.63 | 20.89 | +0.72% | 2.49 M |
| 9 feb 2026 | 20.78 | 20.82 | 20.62 | 20.74 | +8.76% | 7.42 M |
| 6 feb 2026 | 18.97 | 19.12 | 18.91 | 19.07 | +0.32% | 1.35 M |
| 5 feb 2026 | 18.95 | 19.07 | 18.90 | 19.01 | +0.48% | 1.66 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.