ストックスクリーナーアプリを入手
19.95
0.55%
0.11
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 |
|---|---|---|---|---|---|
| 2025-11-07 | $20.00 | $19.79 | $0.21 | 1,521,606.0 | +0.55% |
| 2025-11-06 | $20.00 | $19.84 | $0.165 | 773,178.0 | -0.45% |
| 2025-11-05 | $20.00 | $19.77 | $0.23 | 1,257,189.0 | +0.66% |
| 2025-11-04 | $19.84 | $19.61 | $0.22 | 1,217,712.0 | +0.41% |
| 2025-11-03 | $19.74 | $19.44 | $0.2965 | 1,461,487.0 | +0.25% |
| 2025-10-31 | $19.77 | $19.53 | $0.24 | 999,266.0 | +0.25% |
| 2025-10-30 | $19.87 | $19.60 | $0.27 | 1,202,051.0 | -0.41% |
| 2025-10-29 | $19.92 | $19.60 | $0.32 | 1,194,632.0 | -0.76% |
| 2025-10-28 | $19.90 | $19.68 | $0.22 | 1,298,989.0 | +0.05% |
| 2025-10-27 | $20.15 | $19.82 | $0.325 | 854,979.0 | -0.90% |
| 2025-10-24 | $20.11 | $19.93 | $0.175 | 890,323.0 | +0.30% |
| 2025-10-23 | $20.00 | $19.84 | $0.16 | 1,379,426.0 | +0.25% |
| 2025-10-22 | $20.16 | $19.87 | $0.29 | 1,778,350.0 | -0.50% |
| 2025-10-21 | $20.08 | $19.97 | $0.11 | 760,407.0 | -0.15% |
| 2025-10-20 | $20.05 | $19.92 | $0.13 | 993,125.0 | +0.45% |
| 2025-10-17 | $19.97 | $19.75 | $0.225 | 783,012.0 | +0.96% |
| 2025-10-16 | $19.89 | $19.73 | $0.1599 | 1,828,806.0 | -0.45% |
| 2025-10-15 | $20.06 | $19.85 | $0.21 | 1,881,430.0 | -0.80% |
| 2025-10-14 | $20.11 | $19.82 | $0.285 | 2,270,188.0 | -0.35% |
| 2025-10-13 | $20.20 | $20.04 | $0.16 | 996,119.0 | -0.05% |
| 2025-10-10 | $20.27 | $19.98 | $0.295 | 2,555,842.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $20.00 | $19.44 | $0.56 | 7,752,778.0 | +1.42% |
| 2025-10 | $20.46 | $19.53 | $0.93 | 37,075,995.0 | -3.25% |
| 2025-09 | $21.25 | $20.12 | $1.13 | 64,531,333.0 | -4.10% |
| 2025-08 | $21.35 | $14.87 | $6.48 | 110,266,523.0 | +26.95% |
| 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% |
2.92%
1.49%
大文字化:
|
ボリューム (24 時間):