TPCO - Tribune Publishing Company

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20198.528.528.208.268.2643,544
Sep 16, 20198.648.738.578.608.6046,400
Sep 13, 20198.378.628.278.608.6050,700
Sep 12, 20198.438.438.168.368.3678,800
Sep 11, 20198.148.558.068.408.40102,500
Sep 10, 20197.988.257.988.148.1476,300
Sep 09, 20197.738.057.738.048.0481,800
Sep 06, 20197.567.707.497.677.67112,400
Sep 05, 20197.647.757.387.607.6052,800
Sep 04, 20197.477.767.477.617.61120,900
Sep 03, 20197.687.687.427.507.5054,200
Aug 30, 20197.757.797.627.657.6530,900
Aug 29, 20197.547.757.547.717.7135,200
Aug 28, 20197.317.557.297.467.4627,300
Aug 27, 20197.407.557.317.327.3287,200
Aug 26, 20197.227.407.207.397.3951,100
Aug 23, 20197.457.497.087.137.13125,600
Aug 22, 20197.517.587.447.487.4851,300
Aug 21, 20197.587.587.257.507.5074,000
Aug 20, 20197.497.587.477.547.5432,100
Aug 19, 20197.397.507.397.467.4646,600
Aug 16, 20197.217.367.167.307.3043,600
Aug 15, 20197.187.397.117.227.2277,600
Aug 14, 20197.117.237.007.137.1377,400
Aug 13, 20197.627.657.147.167.16171,300
Aug 12, 20197.677.697.497.597.5943,000
Aug 09, 20197.978.047.777.777.7755,800
Aug 08, 20198.268.267.827.997.99135,300
Aug 07, 20197.907.997.607.727.72157,300
Aug 06, 20198.058.067.888.008.0074,500
Aug 05, 20198.088.117.958.048.0469,300
Aug 02, 20198.148.258.018.218.2134,800
Aug 01, 20198.248.508.198.238.2380,800
Jul 31, 20198.208.378.168.278.27133,100
Jul 30, 20198.038.307.978.198.1954,400
Jul 29, 20198.208.218.008.048.0447,600
Jul 26, 20198.028.218.028.198.1943,700
Jul 25, 20198.328.397.998.008.0065,300
Jul 24, 20198.248.348.218.328.3295,500
Jul 23, 20198.188.378.138.318.3145,100
Jul 22, 20198.248.338.168.308.3035,200
Jul 19, 20198.038.308.038.238.2398,100
Jul 18, 20197.998.167.838.028.02134,700
Jul 17, 20198.228.247.937.997.99173,300
Jul 16, 20198.328.388.088.208.2071,000
Jul 15, 20198.298.358.108.358.3566,600
Jul 12, 20198.238.398.238.278.2767,800
Jul 11, 20198.108.248.048.148.14100,000
Jul 10, 20198.318.388.148.208.2037,800
Jul 09, 20198.358.378.148.308.3064,500
Jul 08, 20198.278.388.138.358.35109,100
Jul 05, 20198.288.388.228.298.2947,700
Jul 03, 20198.228.498.228.398.3941,100
Jul 02, 20198.238.278.048.278.2787,800
Jul 01, 20198.118.298.068.218.21177,900
Jun 28, 20198.178.377.967.977.97838,600
Jun 27, 20198.298.398.178.188.18127,700
Jun 26, 20198.288.358.208.288.2863,000
Jun 25, 20198.268.318.198.268.2653,200
Jun 24, 20198.538.548.208.268.2681,600
Jun 21, 20198.438.528.128.488.48143,400
Jun 20, 20198.538.658.478.488.4898,000
Jun 19, 20198.398.618.388.428.42106,100
Jun 18, 20198.378.688.318.378.3792,200
Jun 17, 20198.338.488.138.318.31112,400
Jun 14, 20198.268.408.108.338.33100,900
Jun 13, 20198.428.468.168.288.28185,800
Jun 12, 20198.268.458.208.408.4077,200
Jun 11, 20198.838.838.298.338.33159,100
Jun 11, 20191.5 Dividend
Jun 10, 20199.7910.299.6310.188.68356,100
Jun 07, 20199.709.839.609.658.2390,900
Jun 06, 20199.519.699.169.658.2394,400
Jun 05, 20199.8810.049.419.518.11140,800
Jun 04, 20199.8410.049.689.878.4265,000
Jun 03, 20199.9710.019.589.728.29107,700
May 31, 201910.1010.249.739.828.37110,300
May 30, 20199.8110.399.7510.198.69128,700
May 29, 201910.3210.329.529.568.1591,400
May 28, 201910.3210.3910.0510.378.8490,200
May 24, 201910.1910.3810.0810.318.7970,700
May 23, 201910.2910.4810.2010.238.7274,800
May 22, 201910.5210.7210.1310.498.9477,000
May 21, 201910.6910.8610.4510.589.0245,200
May 20, 201910.3810.7110.2710.639.06148,800
May 17, 201910.5510.8210.4710.498.9465,600
May 16, 201910.9211.1110.6010.659.0892,200
May 15, 201911.0511.3910.7010.919.30130,300
May 14, 201910.8111.2910.7611.219.5668,400
May 13, 201910.6710.9110.5810.809.2186,100
May 10, 201910.7810.9410.6710.809.21191,000
May 09, 201910.4011.3510.4010.869.26146,600
May 08, 201910.5010.9310.3810.508.95121,800
May 07, 201910.9811.1410.3710.498.9481,400
May 06, 201910.9011.1510.7311.109.4677,500
May 03, 201910.8011.0010.7710.959.3469,700
May 02, 201910.6510.9210.5610.829.2376,300
May 01, 201910.8410.8510.5310.669.09100,000
Apr 30, 201910.7610.8510.6910.769.1775,300
Apr 29, 201910.6510.8710.5310.769.1754,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...