Premium
TEGNA Inc (TGNA)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.195 | 1.07586206897 | 18.125 | 18.65 | 18.125 | 2767663 | 18.45266772 | CS |
| 4 | -0.56 | -2.96610169492 | 18.88 | 19.0582 | 17.36 | 1596376 | 18.46637196 | CS |
| 12 | 2.83 | 18.2698515171 | 15.49 | 19.62 | 15.09 | 1647758 | 17.75074518 | CS |
| 26 | 4.59 | 33.4304442826 | 13.73 | 19.62 | 13.37 | 2159746 | 15.76399954 | CS |
| 52 | 3.04 | 19.8952879581 | 15.28 | 19.62 | 12.35 | 2157393 | 15.1062718 | CS |
| 156 | -0.52 | -2.76008492569 | 18.84 | 23.04 | 12.35 | 2058875 | 17.50470667 | CS |
| 260 | 1.39 | 8.2102776137 | 16.93 | 23.04 | 9.61 | 2004997 | 16.73428104 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342800 | 18.38 | -0.17 | -0.92 | 18.37 | 18.6 | 18.19 | 727805 |
| 1735256400 | 18.55 | 0.07 | 0.38 | 18.31 | 18.56 | 18.31 | 3577203 |
| 1735077840 | 18.48 | 0.07 | 0.38 | 18.36 | 18.485 | 18.27 | 450027 |
| 1734997200 | 18.41 | 0.01 | 0.05 | 18.29 | 18.48 | 18.2 | 1049328 |
| 1734738000 | 18.4 | 0.27 | 1.49 | 18.01 | 18.65 | 18.01 | 6197074 |
| 1734651600 | 18.13 | 0.63 | 3.60 | 18.59 | 18.69 | 17.93 | 2159051 |
| 1734565200 | 17.5 | -0.6 | -3.31 | 18.28 | 18.32 | 17.36 | 1789351 |
| 1734478800 | 18.1 | -0.33 | -1.79 | 18.29 | 18.39 | 17.97 | 1443429 |
| 1734392400 | 18.43 | -0.07 | -0.38 | 18.42 | 18.63 | 18.24 | 954120 |
| 1734133200 | 18.5 | -0.16 | -0.86 | 18.57 | 18.66 | 18.4 | 1174298 |
| 1734046800 | 18.66 | -0.02 | -0.11 | 18.69 | 18.82 | 18.58 | 1103754 |
| 1733960400 | 18.68 | -0.15 | -0.80 | 18.75 | 18.828 | 18.45 | 1255958 |
| 1733874000 | 18.83 | 0.12 | 0.64 | 18.64 | 18.975 | 18.41 | 1262835 |
| 1733787600 | 18.71 | -0.06 | -0.32 | 18.99 | 19.0582 | 18.655 | 1146499 |
| 1733528400 | 18.77 | 0.07 | 0.37 | 18.75 | 18.84 | 18.585 | 1332883 |
| 1733442000 | 18.7 | -0.13 | -0.69 | 18.9 | 18.986 | 18.645 | 925578 |
| 1733355600 | 18.83 | 0.28 | 1.51 | 18.58 | 18.915 | 18.46 | 1056677 |
| 1733269200 | 18.55 | -0.22 | -1.17 | 18.79 | 18.85 | 18.51 | 1215103 |
| 1733182800 | 18.77 | 0 | 0.00 | 18.82 | 18.92 | 18.45 | 1658977 |
| 1732917840 | 18.77 | 0.12 | 0.64 | 18.82 | 18.99 | 18.63 | 966481 |
| 1732750800 | 18.65 | -0.26 | -1.37 | 19.12 | 19.2 | 18.635 | 1071358 |
| 1732664400 | 18.91 | -0.03 | -0.16 | 18.81 | 18.94 | 18.61 | 1542033 |
| 1732578000 | 18.94 | 0.23 | 1.23 | 18.94 | 19.195 | 18.815 | 2139978 |
| 1732318800 | 18.71 | 0.19 | 1.03 | 18.52 | 19.02 | 18.45 | 2253275 |
| 1732232400 | 18.52 | 0.41 | 2.26 | 18.2 | 18.54 | 18.155 | 1290805 |
| 1732146000 | 18.11 | 0.23 | 1.29 | 17.91 | 18.15 | 17.895 | 1051504 |
| 1732059600 | 17.88 | 0.22 | 1.25 | 17.37 | 17.905 | 17.36 | 1413196 |
| 1731973200 | 17.66 | 0.02 | 0.11 | 17.76 | 17.87 | 17.6 | 1374573 |
| 1731714000 | 17.64 | -0.47 | -2.60 | 18.38 | 18.39 | 17.585 | 1814059 |
| 1731627600 | 18.11 | -0.58 | -3.10 | 18.72 | 18.79 | 18.02 | 1745788 |
| 1731541200 | 18.69 | 0.22 | 1.19 | 18.61 | 18.78 | 18.24 | 1887977 |
| 1731454800 | 18.47 | -0.18 | -0.97 | 18.65 | 18.7 | 18.45 | 2007732 |
| 1731368400 | 18.65 | -0.18 | -0.96 | 18.83 | 18.888 | 18.475 | 2292781 |
| 1731109200 | 18.83 | -0.49 | -2.54 | 19.2 | 19.435 | 18.6 | 3444783 |
| 1731022800 | 19.32 | 1.39 | 7.75 | 17.88 | 19.62 | 17.6 | 4617179 |
| 1730936400 | 17.93 | 1.87 | 11.64 | 17 | 17.995 | 16.99 | 5546834 |
| 1730850000 | 16.059999 | -0.09 | -0.56 | 16.1 | 16.385 | 15.97 | 2306169 |
| 1730763600 | 16.149999 | -0.14 | -0.86 | 16.379999 | 16.5 | 16.14 | 1347168 |
| 1730500800 | 16.29 | -0.14 | -0.85 | 16.53 | 16.66 | 16.239999 | 1573596 |
| 1730414400 | 16.43 | -0.25 | -1.50 | 16.77 | 16.99 | 16.43 | 1451096 |
| 1730328000 | 16.68 | 0.13 | 0.79 | 16.53 | 17.075 | 16.53 | 1051493 |
| 1730241600 | 16.55 | 0.05 | 0.30 | 16.399999 | 16.715 | 16.379999 | 1243121 |
| 1730155200 | 16.5 | 0.31 | 1.91 | 16.26 | 16.594999 | 16.26 | 1061813 |
| 1729896000 | 16.19 | -0.03 | -0.18 | 16.399999 | 16.614999 | 16.16 | 917674 |
| 1729809600 | 16.219999 | 0.02 | 0.12 | 16.23 | 16.259899 | 16.02 | 842393 |
| 1729723200 | 16.2 | -0.11 | -0.67 | 16.219999 | 16.309999 | 16.04 | 971382 |
| 1729636800 | 16.309999 | -0.14 | -0.85 | 16.44 | 16.515 | 16.29 | 944437 |
| 1729550400 | 16.45 | -0.4 | -2.37 | 16.8 | 16.86 | 16.445 | 1523383 |
| 1729291200 | 16.85 | 0.17 | 1.02 | 16.75 | 16.87 | 16.614999 | 1369102 |
| 1729204800 | 16.68 | 0.11 | 0.66 | 16.57 | 16.68 | 16.48 | 1282365 |
| 1729118400 | 16.57 | 0.32 | 1.97 | 16.399999 | 16.629999 | 16.355 | 1361650 |
| 1729032000 | 16.25 | 0.15 | 0.93 | 16.1 | 16.39 | 16.03 | 1168919 |
| 1728945600 | 16.1 | 0.03 | 0.19 | 16.07 | 16.11 | 15.825 | 1295488 |
| 1728686400 | 16.07 | 0.36 | 2.29 | 15.73 | 16.195 | 15.67 | 1479191 |
| 1728600000 | 15.71 | 0.24 | 1.55 | 15.47 | 15.71 | 15.395 | 1629082 |
| 1728513600 | 15.47 | 0.22 | 1.44 | 15.2 | 15.59 | 15.2 | 1093232 |
| 1728427200 | 15.25 | -0.14 | -0.91 | 15.4 | 15.4 | 15.09 | 1185474 |
| 1728340800 | 15.39 | -0.04 | -0.26 | 15.35 | 15.45 | 15.21 | 991649 |
| 1728081600 | 15.43 | 0.17 | 1.11 | 15.48 | 15.6 | 15.3 | 2127816 |
| 1727995200 | 15.26 | -0.17 | -1.10 | 15.44 | 15.495 | 15.18 | 1779429 |
| 1727908800 | 15.43 | -0.17 | -1.09 | 15.68 | 15.68 | 15.28 | 1629129 |
| 1727822400 | 15.6 | -0.18 | -1.14 | 15.71 | 15.785 | 15.575 | 2395981 |
| 1727736000 | 15.78 | 0.04 | 0.25 | 15.75 | 15.795 | 15.48 | 2407628 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
