TEGNA Inc. (FRA:GTT)
Germany
· Delayed Price · Currency is EUR 16.30
-0.09 (-0.57%)
At close: Dec 5, 2025
TEGNA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Dec 4, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | - | - |
| Dec 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.39 | -1.20% | - |
| Dec 2, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.59 | -0.60% | - |
| Dec 1, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | - | - |
| Nov 28, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | - | - |
| Nov 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | - | - |
| Nov 26, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | 1.20% | - |
| Nov 25, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.49 | -4.05% | - |
| Nov 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | 2.37% | - |
| Nov 21, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | -1.74% | - |
| Nov 20, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | 0.58% | - |
| Nov 19, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 0.59% | - |
| Nov 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | -0.58% | - |
| Nov 17, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | - | - |
| Nov 14, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | -1.16% | - |
| Nov 13, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | - | - |
| Nov 12, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | 0.58% | - |
| Nov 11, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | - | - |
| Nov 10, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | - | - |
| Nov 7, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 17.09 | - | 100 |
| Nov 6, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | - | - |
| Nov 5, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | 1.18% | - |
| Nov 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | - | - |
| Nov 3, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | 0.59% | - |
| Oct 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | - | - |
| Oct 30, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | -0.59% | - |
| Oct 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.89 | 0.59% | - |
| Oct 28, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | -1.74% | 120 |
| Oct 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | 0.58% | - |
| Oct 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | - | - |
| Oct 23, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | - | - |
| Oct 22, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | - | - |
| Oct 21, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | - | - |
| Oct 20, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | 1.79% | - |
| Oct 17, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.69 | -0.59% | - |
| Oct 16, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.79 | -1.17% | - |
| Oct 15, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | -1.16% | - |
| Oct 14, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | 0.58% | - |
| Oct 13, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | -1.15% | - |
| Oct 10, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | - | - |
| Oct 9, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | - | - |
| Oct 8, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.29 | 1.75% | - |
| Oct 7, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | - | - |
| Oct 6, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | -1.16% | - |
| Oct 3, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | - | - |
| Oct 2, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.19 | 0.58% | - |
| Oct 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.09 | 0.58% | - |
| Sep 30, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.99 | -1.16% | - |
| Sep 29, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 17.19 | -1.14% | 1,044 |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.39 | -0.57% | - |
| Sep 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | - | - |
| Sep 24, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | -0.56% | - |
| Sep 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.59 | -1.12% | - |
| Sep 22, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | 0.56% | - |
| Sep 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | 0.56% | - |
| Sep 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.59 | 0.57% | - |
| Sep 17, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.49 | -1.12% | - |
| Sep 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | -0.56% | - |
| Sep 15, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.78 | 0.56% | - |
| Sep 12, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | - | - |
| Sep 11, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | - | - |
| Sep 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | 0.56% | - |
| Sep 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.59 | -0.56% | - |
| Sep 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.68 | -1.11% | - |
| Sep 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.88 | -0.55% | - |
| Sep 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | -0.55% | - |
| Sep 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.97 | 0.55% | - |
| Sep 2, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 0.56% | - |
| Sep 1, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.78 | - | - |
| Aug 29, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.78 | - | - |
| Aug 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.78 | - | - |
| Aug 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.78 | -1.64% | - |
| Aug 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.07 | 2.23% | - |
| Aug 25, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.68 | -1.10% | - |
| Aug 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.88 | 0.56% | 100 |
| Aug 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.78 | - | - |
| Aug 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.78 | -6.25% | - |
| Aug 19, 2025 | 18.80 | 19.20 | 18.80 | 19.20 | 18.96 | 12.94% | 230 |
| Aug 18, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 16.79 | -6.59% | 100 |
| Aug 15, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 17.97 | 2.25% | 100 |
| Aug 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.58 | 2.89% | - |
| Aug 13, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.09 | 1.17% | - |
| Aug 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.89 | 1.79% | - |
| Aug 11, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.59 | 31.25% | - |
| Aug 8, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.64 | -8.57% | - |
| Aug 7, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | -0.71% | - |
| Aug 6, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | 0.71% | - |
| Aug 5, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.83 | 1.45% | - |
| Aug 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.63 | -4.83% | - |
| Aug 1, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.32 | -2.03% | - |
| Jul 31, 2025 | 14.70 | 14.80 | 14.70 | 14.80 | 14.62 | 2.07% | 100 |
| Jul 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.32 | -1.36% | - |
| Jul 29, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.52 | 1.38% | - |
| Jul 28, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.32 | 0.69% | - |
| Jul 25, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.22 | -1.37% | - |
| Jul 24, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.42 | 3.55% | - |
| Jul 23, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | - | - |
| Jul 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.93 | -1.40% | - |
| Jul 21, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.12 | -2.05% | - |