ストックスクリーナーアプリを入手
16.36
0.00%
0.00
プレマーケット:
16.36
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 |
|---|---|---|---|---|---|
| 2025-08-06 | $16.52 | $16.19 | $0.33 | 2,121,233.0 | +0.00% |
| 2025-08-05 | $16.43 | $16.12 | $0.305 | 1,491,768.0 | +0.62% |
| 2025-08-04 | $16.32 | $16.05 | $0.27 | 1,020,791.0 | +1.18% |
| 2025-08-01 | $16.54 | $16.05 | $0.49 | 1,558,707.0 | -3.77% |
| 2025-07-31 | $16.75 | $16.55 | $0.21 | 1,563,008.0 | +0.00% |
| 2025-07-30 | $17.27 | $16.55 | $0.72 | 1,722,038.0 | -1.01% |
| 2025-07-29 | $17.22 | $16.75 | $0.465 | 1,122,274.0 | -0.71% |
| 2025-07-28 | $17.07 | $16.87 | $0.20 | 1,138,652.0 | -0.29% |
| 2025-07-25 | $17.06 | $16.79 | $0.27 | 885,528.0 | -0.06% |
| 2025-07-24 | $17.23 | $17.00 | $0.23 | 974,185.0 | -1.27% |
| 2025-07-23 | $17.28 | $17.10 | $0.18 | 1,013,486.0 | +3.66% |
| 2025-07-22 | $16.72 | $16.55 | $0.17 | 1,223,165.0 | +0.54% |
| 2025-07-21 | $16.82 | $16.50 | $0.32 | 1,074,811.0 | -0.90% |
| 2025-07-18 | $17.10 | $16.68 | $0.42 | 1,186,790.0 | -1.76% |
| 2025-07-17 | $17.08 | $16.72 | $0.36 | 1,992,034.0 | +1.43% |
| 2025-07-16 | $16.96 | $16.57 | $0.3852 | 1,408,620.0 | +0.06% |
| 2025-07-15 | $17.40 | $16.76 | $0.64 | 1,569,866.0 | -3.01% |
| 2025-07-14 | $17.29 | $17.01 | $0.28 | 1,159,861.0 | +1.11% |
| 2025-07-11 | $17.40 | $17.00 | $0.405 | 983,913.0 | -1.89% |
| 2025-07-10 | $17.67 | $17.27 | $0.40 | 1,314,287.0 | +0.64% |
| 2025-07-09 | $17.35 | $17.14 | $0.215 | 1,203,983.0 | +0.81% |
| 2025-07-08 | $17.23 | $16.76 | $0.465 | 1,467,119.0 | +2.57% |
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。
2025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 |
|---|---|---|---|---|---|
| 2025-08 | $16.54 | $16.05 | $0.49 | 8,313,732.0 | -2.04% |
| 2025-07 | $17.67 | $16.50 | $1.17 | 27,415,593.0 | -0.36% |
| 2025-06 | $17.16 | $15.99 | $1.17 | 28,316,486.0 | +0.24% |
| 2025-05 | $17.88 | $15.98 | $1.89 | 27,829,684.0 | +3.02% |
| 2025-04 | $19.00 | $15.14 | $3.86 | 41,088,442.0 | -10.92% |
| 2025-03 | $19.12 | $16.99 | $2.14 | 39,879,637.0 | +0.11% |
| 2025-02 | $18.85 | $16.47 | $2.38 | 26,002,611.0 | -0.11% |
| 2025-01 | $18.95 | $17.64 | $1.31 | 19,576,618.0 | -0.38% |
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 | 28,320,999.0 | -2.29% |
| 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% |
4.59%
1.21%
大文字化:
|
ボリューム (24 時間):