ストックスクリーナーアプリを入手
18.50
2.21%
0.395
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $18.54 | $18.16 | $0.385 | 586,275.0 | +2.15% |
| 2024-11-20 | $18.15 | $17.89 | $0.255 | 1,021,887.0 | +1.29% |
| 2024-11-19 | $17.91 | $17.36 | $0.545 | 1,392,310.0 | +1.25% |
| 2024-11-18 | $17.87 | $17.60 | $0.27 | 1,337,795.0 | +0.11% |
| 2024-11-15 | $18.39 | $17.59 | $0.805 | 1,760,032.0 | -2.60% |
| 2024-11-14 | $18.79 | $18.02 | $0.77 | 1,674,608.0 | -3.10% |
| 2024-11-13 | $18.78 | $18.24 | $0.54 | 1,855,432.0 | +1.19% |
| 2024-11-12 | $18.70 | $18.45 | $0.25 | 1,884,070.0 | -0.97% |
| 2024-11-11 | $18.89 | $18.48 | $0.413 | 2,246,447.0 | -0.96% |
| 2024-11-08 | $19.43 | $18.60 | $0.835 | 3,274,996.0 | -2.54% |
| 2024-11-07 | $19.62 | $17.60 | $2.02 | 4,497,740.0 | +7.75% |
| 2024-11-06 | $18.00 | $16.99 | $1.01 | 5,565,387.0 | +11.64% |
| 2024-11-05 | $16.39 | $15.97 | $0.415 | 2,244,730.0 | -0.56% |
| 2024-11-04 | $16.50 | $16.14 | $0.36 | 1,287,103.0 | -0.86% |
| 2024-11-01 | $16.66 | $16.24 | $0.42 | 1,527,764.0 | -0.85% |
| 2024-10-31 | $16.99 | $16.43 | $0.56 | 1,401,166.0 | -1.50% |
| 2024-10-30 | $17.07 | $16.55 | $0.525 | 996,773.0 | +0.79% |
| 2024-10-29 | $16.71 | $16.38 | $0.335 | 1,219,446.0 | +0.30% |
| 2024-10-28 | $16.59 | $16.26 | $0.335 | 1,034,583.0 | +1.91% |
| 2024-10-25 | $16.61 | $16.16 | $0.455 | 905,706.0 | -0.18% |
| 2024-10-24 | $16.26 | $16.02 | $0.2399 | 815,712.0 | +0.12% |
| 2024-10-23 | $16.31 | $16.04 | $0.27 | 931,242.0 | -0.67% |
| 2024-10-22 | $16.52 | $16.29 | $0.225 | 923,606.0 | -0.85% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $19.62 | $15.97 | $3.65 | 32,156,576.0 | +12.59% |
| 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% |
0.39%
0.06%
大文字化:
|
ボリューム (24 時間):