Stockscreener 앱 받기
16.44
0.42%
-0.07
시간 외 거래:
16.44
Tegna Inc 주식 (TGNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.71 | $16.02 | $0.69 | 1,023,027.0 | -0.42% |
| 2025-05-02 | $16.59 | $16.08 | $0.51 | 1,457,913.0 | +2.80% |
| 2025-05-01 | $16.27 | $15.98 | $0.295 | 922,734.0 | -1.05% |
| 2025-04-30 | $16.29 | $15.91 | $0.38 | 1,134,449.0 | -0.61% |
| 2025-04-29 | $16.48 | $16.18 | $0.2998 | 860,542.0 | +0.06% |
| 2025-04-28 | $16.38 | $16.16 | $0.215 | 1,057,768.0 | +0.99% |
| 2025-04-25 | $16.19 | $15.91 | $0.28 | 805,802.0 | +0.56% |
| 2025-04-24 | $16.13 | $15.75 | $0.38 | 880,955.0 | +0.75% |
| 2025-04-23 | $16.48 | $15.94 | $0.545 | 1,281,824.0 | +1.46% |
| 2025-04-22 | $16.00 | $15.61 | $0.39 | 2,203,577.0 | +0.90% |
| 2025-04-21 | $16.09 | $15.50 | $0.5872 | 1,727,397.0 | -3.17% |
| 2025-04-17 | $16.19 | $15.74 | $0.45 | 1,765,089.0 | +2.09% |
| 2025-04-16 | $16.27 | $15.60 | $0.675 | 1,781,444.0 | -2.41% |
| 2025-04-15 | $16.19 | $15.80 | $0.39 | 1,847,070.0 | +1.96% |
| 2025-04-14 | $16.07 | $15.56 | $0.501 | 2,032,396.0 | +2.72% |
| 2025-04-11 | $15.78 | $15.14 | $0.635 | 1,718,156.0 | -2.84% |
| 2025-04-10 | $16.62 | $15.56 | $1.06 | 2,156,250.0 | -6.04% |
| 2025-04-09 | $17.23 | $15.51 | $1.72 | 3,360,844.0 | +6.29% |
| 2025-04-08 | $16.34 | $15.43 | $0.909 | 3,894,140.0 | +1.02% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $16.71 | $15.98 | $0.73 | 4,426,701.0 | +1.29% |
| 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% |
0.48%
0.10%
자본화:
|
볼륨(24시간):