ストックスクリーナーアプリを入手
18.40
1.49%
0.27
Tegna Inc (TGNA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $18.65 | $18.01 | $0.64 | 4,999,462.0 | +1.49% |
| 2024-12-19 | $18.69 | $17.93 | $0.76 | 2,001,068.0 | +3.60% |
| 2024-12-18 | $18.32 | $17.36 | $0.96 | 1,710,144.0 | -3.31% |
| 2024-12-17 | $18.39 | $17.97 | $0.42 | 1,365,916.0 | -1.79% |
| 2024-12-16 | $18.63 | $18.24 | $0.39 | 928,427.0 | -0.38% |
| 2024-12-13 | $18.66 | $18.40 | $0.26 | 1,143,882.0 | -0.86% |
| 2024-12-12 | $18.82 | $18.58 | $0.24 | 751,896.0 | -0.11% |
| 2024-12-11 | $18.83 | $18.45 | $0.378 | 1,022,548.0 | -0.80% |
| 2024-12-10 | $18.98 | $18.41 | $0.565 | 1,201,486.0 | +0.64% |
| 2024-12-09 | $19.06 | $18.66 | $0.4032 | 1,115,655.0 | -0.32% |
| 2024-12-06 | $18.84 | $18.59 | $0.255 | 1,255,554.0 | +0.37% |
| 2024-12-05 | $18.99 | $18.64 | $0.341 | 890,534.0 | -0.69% |
| 2024-12-04 | $18.91 | $18.46 | $0.455 | 949,919.0 | +1.51% |
| 2024-12-03 | $18.85 | $18.51 | $0.34 | 1,160,100.0 | -1.17% |
| 2024-12-02 | $18.92 | $18.45 | $0.47 | 1,594,195.0 | +0.00% |
| 2024-11-29 | $18.99 | $18.63 | $0.36 | 918,425.0 | +0.64% |
| 2024-11-27 | $19.20 | $18.64 | $0.565 | 1,035,729.0 | -1.37% |
| 2024-11-26 | $18.94 | $18.61 | $0.33 | 1,485,430.0 | -0.16% |
| 2024-11-25 | $19.20 | $18.82 | $0.38 | 1,982,086.0 | +1.23% |
| 2024-11-22 | $19.02 | $18.45 | $0.57 | 2,107,341.0 | +1.03% |
Tegna Inc (TGNA) 株の年ごとの株価履歴
この詳細な分析では、Tegna Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTGNA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Tegna Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のTegna Inc (TGNA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $19.06 | $17.36 | $1.70 | 27,090,248.0 | -1.97% |
| 2024-11 | $19.62 | $15.97 | $3.65 | 40,359,102.0 | +14.24% |
| 2024-10 | $17.07 | $15.09 | $1.98 | 29,794,229.0 | +4.12% |
| 2024-09 | $15.95 | $13.45 | $2.50 | 71,886,052.0 | +13.69% |
| 2024-08 | $16.14 | $13.37 | $2.77 | 40,010,187.0 | -12.87% |
| 2024-07 | $16.56 | $13.61 | $2.95 | 38,608,290.0 | +14.28% |
| 2024-06 | $15.10 | $12.35 | $2.75 | 50,107,997.0 | -6.51% |
| 2024-05 | $15.84 | $13.63 | $2.21 | 43,452,239.0 | +9.31% |
| 2024-04 | $14.99 | $13.18 | $1.81 | 31,517,992.0 | -8.70% |
| 2024-03 | $15.49 | $13.52 | $1.97 | 53,046,388.0 | +6.64% |
| 2024-02 | $15.79 | $13.40 | $2.39 | 50,826,940.0 | -10.13% |
| 2024-01 | $16.00 | $15.17 | $0.8292 | 33,722,235.0 | +1.90% |
2023年のTegna Inc (TGNA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $15.85 | $14.75 | $1.10 | 42,543,858.0 | -0.20% |
| 2023-11 | $16.09 | $14.38 | $1.71 | 45,639,532.0 | +5.65% |
| 2023-10 | $14.66 | $13.65 | $1.01 | 40,957,667.0 | -0.41% |
| 2023-09 | $16.66 | $14.39 | $2.27 | 61,283,198.0 | -11.86% |
| 2023-08 | $17.37 | $16.23 | $1.14 | 45,648,196.0 | -2.19% |
| 2023-07 | $17.04 | $15.77 | $1.27 | 34,329,379.0 | +4.06% |
| 2023-06 | $16.64 | $15.27 | $1.38 | 44,432,333.0 | +4.84% |
| 2023-05 | $17.27 | $15.19 | $2.08 | 42,202,681.0 | -9.42% |
| 2023-04 | $17.13 | $16.37 | $0.76 | 20,485,796.0 | +1.12% |
| 2023-03 | $17.40 | $15.09 | $2.31 | 44,973,686.0 | -2.82% |
| 2023-02 | $22.29 | $16.58 | $5.71 | 65,257,523.0 | -12.69% |
| 2023-01 | $21.32 | $18.84 | $2.48 | 28,030,013.0 | -5.95% |
2022年のTegna Inc (TGNA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $21.28 | $19.47 | $1.81 | 29,568,866.0 | +7.35% |
| 2022-11 | $21.02 | $18.71 | $2.31 | 39,576,766.0 | -5.46% |
| 2022-10 | $21.35 | $20.20 | $1.15 | 28,553,894.0 | +0.97% |
| 2022-09 | $22.06 | $20.65 | $1.41 | 21,218,678.0 | -3.36% |
| 2022-08 | $21.94 | $20.80 | $1.14 | 21,397,415.0 | +2.20% |
| 2022-07 | $21.14 | $19.25 | $1.89 | 17,664,959.0 | -0.14% |
| 2022-06 | $22.07 | $19.90 | $2.18 | 27,189,203.0 | -4.25% |
| 2022-05 | $22.20 | $20.82 | $1.38 | 45,024,263.0 | -0.68% |
| 2022-04 | $22.74 | $22.05 | $0.69 | 48,803,382.0 | -1.56% |
| 2022-03 | $23.04 | $22.05 | $0.99 | 80,325,211.0 | -2.27% |
| 2022-02 | $23.02 | $19.36 | $3.66 | 80,892,724.0 | +18.39% |
| 2022-01 | $20.50 | $17.94 | $2.56 | 37,730,713.0 | +4.31% |
0.31%
0.94%
大文字化:
|
ボリューム (24 時間):