Stockscreener 앱 받기
19.61
0.31%
0.06
시장 영업 전:
19.68
0.07
+0.36%
Tegna Inc 주식 (TGNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $19.75 | $19.56 | $0.19 | 1,482,292.0 | +0.31% |
| 2025-12-09 | $19.57 | $19.41 | $0.16 | 655,848.0 | +0.67% |
| 2025-12-08 | $19.55 | $19.23 | $0.32 | 2,014,934.0 | +1.36% |
| 2025-12-05 | $19.28 | $19.08 | $0.20 | 1,636,064.0 | -0.57% |
| 2025-12-04 | $19.37 | $19.24 | $0.13 | 874,822.0 | -0.67% |
| 2025-12-03 | $19.45 | $19.32 | $0.125 | 883,689.0 | +0.26% |
| 2025-12-02 | $19.48 | $19.27 | $0.215 | 903,929.0 | -0.21% |
| 2025-12-01 | $19.61 | $19.36 | $0.245 | 941,695.0 | -0.67% |
| 2025-11-28 | $19.63 | $19.49 | $0.14 | 445,811.0 | -0.05% |
| 2025-11-26 | $19.71 | $19.53 | $0.18 | 1,969,956.0 | -0.41% |
| 2025-11-25 | $19.61 | $19.36 | $0.255 | 2,828,738.0 | +1.76% |
| 2025-11-24 | $19.39 | $18.83 | $0.56 | 6,840,361.0 | -3.51% |
| 2025-11-21 | $20.07 | $19.73 | $0.33 | 1,821,647.0 | +1.58% |
| 2025-11-20 | $20.02 | $19.59 | $0.435 | 2,137,366.0 | -1.11% |
| 2025-11-19 | $20.03 | $19.86 | $0.175 | 1,520,941.0 | -0.10% |
| 2025-11-18 | $20.09 | $19.79 | $0.305 | 1,222,563.0 | +0.15% |
| 2025-11-17 | $19.94 | $19.69 | $0.25 | 1,394,925.0 | -0.25% |
| 2025-11-14 | $20.05 | $19.77 | $0.28 | 1,047,852.0 | -0.20% |
| 2025-11-13 | $20.22 | $19.92 | $0.30 | 1,126,339.0 | -0.89% |
| 2025-11-12 | $20.19 | $20.04 | $0.15 | 1,525,259.0 | -0.25% |
| 2025-11-11 | $20.20 | $19.92 | $0.285 | 1,936,390.0 | +1.30% |
Tegna Inc 주식 (TGNA) 연도별 가격 이력
이 심층 분석에서는 Tegna Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TGNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tegna Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tegna Inc 주식 (TGNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.75 | $19.08 | $0.67 | 10,875,565.0 | +0.46% |
| 2025-11 | $20.22 | $18.83 | $1.39 | 33,112,367.0 | -0.76% |
| 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% |
Tegna Inc 주식 (TGNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Tegna Inc 주식 (TGNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
6.50%
3.82%
자본화:
|
볼륨(24시간):