Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	TGNA	14.25	14.33	14.105	14.17	0.02	1,053,654	6,955	14.10	14.30
2024-05-02	Z	TGNA	14.00	14.21	14.00	14.15	0.26	1,099,268	6,995	14.10	16.47
2024-05-01	Z	TGNA	13.70	13.995	13.70	13.89	0.24	1,775,881	7,206	13.81	14.00
2024-04-30	Z	TGNA	13.64	13.69	13.54	13.64	-0.09	1,443,223	8,906	12.39	14.00
2024-04-29	Z	TGNA	13.63	13.79	13.63	13.74	0.195	1,472,269	8,281	13.17	13.99
2024-04-26	Z	TGNA	13.60	13.69	13.51	13.54	-0.11	997,033	5,780	13.47	15.19
2024-04-25	Z	TGNA	13.70	13.82	13.565	13.65	-0.16	1,244,775	6,409	11.97	16.60
2024-04-24	Z	TGNA	13.60	13.81	13.60	13.81	0.08	1,300,594	7,564	12.35	13.99
2024-04-23	Z	TGNA	13.80	13.915	13.71	13.72	-0.14	1,559,275	9,741	13.69	16.67
2024-04-22	Z	TGNA	13.89	13.99	13.74	13.85	0.02	1,794,609	8,233	13.31	15.17
2024-04-19	Z	TGNA	13.52	13.86	13.52	13.82	0.28	1,752,152	6,884	12.24	13.98
2024-04-18	Z	TGNA	13.31	13.555	13.28	13.54	0.27	1,323,022	6,596	12.25	13.97
2024-04-17	Z	TGNA	13.60	13.63	13.25	13.27	-0.21	1,313,156	7,612	11.97	14.92
2024-04-16	Z	TGNA	13.33	13.57	13.18	13.47	0.08	1,857,421	10,801	13.20	14.95
2024-04-15	Z	TGNA	13.62	13.768	13.355	13.37	-0.23	1,376,952	7,350	12.19	16.39
2024-04-12	Z	TGNA	13.75	13.80	13.55	13.60	-0.24	1,524,322	7,669	13.50	13.98
2024-04-11	Z	TGNA	13.81	13.96	13.695	13.84	0.04	1,522,987	8,278	13.13	16.67
2024-04-10	Z	TGNA	14.13	14.15	13.74	13.79	-0.51	1,705,883	6,603	13.70	14.00
2024-04-09	Z	TGNA	14.11	14.305	14.10	14.30	0.16	1,196,992	5,749	14.03	16.35
2024-04-08	Z	TGNA	14.23	14.3375	14.12	14.14	-0.08	1,401,594	7,061	14.10	14.30
2024-04-05	Z	TGNA	14.17	14.25	14.0806	14.21	-0.02	1,796,504	9,024	13.54	15.68
2024-04-04	Z	TGNA	14.54	14.625	14.22	14.24	-0.17	2,163,018	5,775	14.21	16.46
2024-04-03	Z	TGNA	14.37	14.428	14.26	14.41	0.01	1,216,098	8,306	14.23	16.57
2024-04-02	Z	TGNA	14.63	14.76	14.325	14.39	-0.30	1,538,251	10,652	14.40	14.48
2024-04-01	Z	TGNA	14.92	14.99	14.625	14.68	-0.26	1,403,214	6,141	14.60	14.80
2024-03-29	Z	TGNA	14.83	14.98	14.83	14.94	0.08	0	0	14.80	14.99
2024-03-28	Z	TGNA	14.83	14.98	14.83	14.94	0.08	2,011,412	6,139	14.80	14.99
2024-03-27	Z	TGNA	14.52	14.85	14.52	14.85	0.385	2,053,824	8,520	14.70	14.90
2024-03-26	Z	TGNA	14.39	14.49	14.27	14.46	0.17	1,627,933	6,214	14.30	14.50
2024-03-25	Z	TGNA	14.10	14.30	14.05	14.29	0.25	1,445,513	6,730	13.40	15.75
2024-03-22	Z	TGNA	14.39	14.45	13.97	14.05	-0.32	1,677,581	6,068	13.97	15.52
2024-03-21	Z	TGNA	14.36	14.50	14.24	14.37	0.035	1,951,298	7,742	14.30	14.50
2024-03-20	Z	TGNA	14.24	14.48	14.18	14.34	0.05	3,074,640	8,760	14.40	14.60
2024-03-19	Z	TGNA	14.33	14.54	14.20	14.29	-0.049	4,940,301	8,456	13.63	14.40
2024-03-18	Z	TGNA	14.80	14.80	14.31	14.33	-0.50	2,454,611	8,777	10.50	14.50
2024-03-15	Z	TGNA	14.83	15.06	14.7425	14.82	-0.055	4,295,843	10,855	14.80	16.43
2024-03-14	Z	TGNA	15.06	15.12	14.73	14.88	-0.215	2,318,700	8,490	14.16	14.90
2024-03-13	Z	TGNA	15.00	15.245	15.00	15.09	0.09	2,383,243	7,669	13.63	15.20
2024-03-12	Z	TGNA	15.10	15.25	14.915	15.00	-0.16	2,327,895	9,834	14.91	15.19
2024-03-11	Z	TGNA	14.60	15.49	14.56	15.15	0.54	3,356,103	13,639	13.76	15.30
2024-03-08	Z	TGNA	14.68	14.89	14.59	14.61	0.02	2,545,520	7,474	14.58	14.79
2024-03-07	Z	TGNA	14.06	14.61	14.045	14.58	0.6112	3,099,242	9,296	13.16	15.88
2024-03-06	Z	TGNA	14.10	14.38	14.01	14.09	0.075	3,014,796	7,256	13.71	14.20
2024-03-05	Z	TGNA	13.68	14.13	13.665	14.02	0.30	2,801,067	9,483	13.47	14.20
2024-03-04	Z	TGNA	13.68	13.865	13.58	13.71	0.05	3,911,583	9,197	12.85	14.00
2024-03-01	Z	TGNA	14.005	14.005	13.52	13.66	-0.35	2,761,484	9,009	13.53	14.00
2024-02-29	Z	TGNA	13.44	14.365	13.4011	14.01	0.475	3,775,039	9,171	12.27	14.10
2024-02-28	Z	TGNA	13.60	13.77	13.53	13.53	-0.165	2,166,213	7,038	13.27	15.01
2024-02-27	Z	TGNA	13.78	13.95	13.64	13.70	0.01	1,993,577	7,989	13.47	14.00
2024-02-26	Z	TGNA	14.14	14.21	13.69	13.70	-0.505	2,546,505	7,295	13.66	16.28
2024-02-23	Z	TGNA	14.48	14.50	14.13	14.20	-0.295	3,130,987	7,704	14.10	14.30
2024-02-22	Z	TGNA	14.42	14.51	14.27	14.51	0.03	2,361,552	6,354	13.62	15.73
2024-02-21	Z	TGNA	14.475	14.54	14.37	14.47	-0.025	1,903,661	6,444	13.66	16.41
2024-02-20	Z	TGNA	14.50	14.68	14.42	14.50	-0.135	2,559,139	8,483	13.65	14.71
2024-02-19	Z	TGNA	14.71	14.8169	14.59	14.64	-0.20	0	0	12.75	14.80
2024-02-16	Z	TGNA	14.71	14.8169	14.59	14.64	-0.20	3,696,252	6,651	12.75	14.80
2024-02-15	Z	TGNA	14.61	14.89	14.605	14.81	0.20	2,453,664	11,006	12.67	14.90
2024-02-14	Z	TGNA	14.50	14.63	14.40	14.61	0.21	1,515,875	4,437	14.50	16.01
2024-02-13	Z	TGNA	14.39	14.52	14.275	14.40	-0.20	3,626,287	7,859	14.00	16.39
2024-02-12	Z	TGNA	14.34	14.70	14.34	14.60	0.26	3,118,996	7,668	14.60	14.70
2024-02-09	Z	TGNA	14.14	14.42	14.11	14.34	0.16	2,164,764	6,656	14.15	14.40
2024-02-08	Z	TGNA	14.37	14.37	14.12	14.18	-0.089	3,131,638	9,360	14.13	14.30
2024-02-07	Z	TGNA	15.25	15.38	14.21	14.27	-1.115	6,130,655	13,585	14.23	16.96
2024-02-06	Z	TGNA	15.18	15.47	15.15	15.39	0.23	1,682,821	6,313	14.27	16.96