TPCO - Tribune Publishing Company

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201910.1910.3810.0810.3110.3170,700
May 23, 201910.2910.4810.2010.2310.2374,800
May 22, 201910.5210.7210.1310.4910.4977,000
May 21, 201910.6910.8610.4510.5810.5845,200
May 20, 201910.3810.7110.2710.6310.63148,800
May 17, 201910.5510.8210.4710.4910.4965,600
May 16, 201910.9211.1110.6010.6510.6592,200
May 15, 201911.0511.3910.7010.9110.91130,300
May 14, 201910.8111.2910.7611.2111.2168,400
May 13, 201910.6710.9110.5810.8010.8086,100
May 10, 201910.7810.9410.6710.8010.80191,000
May 09, 201910.4011.3510.4010.8610.86146,600
May 08, 201910.5010.9310.3810.5010.50121,800
May 07, 201910.9811.1410.3710.4910.4981,400
May 06, 201910.9011.1510.7311.1011.1077,500
May 03, 201910.8011.0010.7710.9510.9569,700
May 02, 201910.6510.9210.5610.8210.8276,300
May 01, 201910.8410.8510.5310.6610.66100,000
Apr 30, 201910.7610.8510.6910.7610.7675,300
Apr 29, 201910.6510.8710.5310.7610.7654,400
Apr 26, 201910.7210.7910.5810.6210.6256,300
Apr 25, 201911.4111.4110.5010.6010.6064,800
Apr 24, 201911.4511.6611.3011.4011.4054,600
Apr 23, 201911.8511.9011.4411.5411.5460,800
Apr 22, 201911.7912.0011.5211.8011.80101,700
Apr 18, 201911.7011.9611.6311.7511.75132,800
Apr 17, 201911.9211.9211.6511.7311.73163,400
Apr 16, 201911.8812.0111.8111.8211.82212,500
Apr 15, 201911.7011.8511.6811.8311.8350,900
Apr 12, 201912.0112.0511.6911.7311.7357,700
Apr 11, 201911.9512.1011.8112.0012.0079,300
Apr 10, 201911.8511.9711.7711.9111.9166,200
Apr 09, 201911.8912.0211.7011.7811.7850,500
Apr 08, 201912.0112.2511.8411.9511.9564,900
Apr 05, 201911.8612.3011.7512.1512.1579,200
Apr 04, 201912.0912.1111.7811.8811.8872,900
Apr 03, 201912.0212.2311.8812.1312.1372,400
Apr 02, 201912.0712.4511.8811.9711.97265,200
Apr 01, 201911.7912.1411.7612.1212.12125,100
Mar 29, 201912.0012.1511.2011.7911.79284,500
Mar 28, 201911.6911.9811.6911.9111.9198,600
Mar 27, 201911.5911.8311.3411.7311.7372,600
Mar 26, 201911.6211.9111.4911.6311.63103,200
Mar 25, 201911.0811.9111.0811.7511.75110,300
Mar 22, 201911.6311.8511.1111.1211.1299,200
Mar 21, 201911.5712.0411.5611.7611.7688,400
Mar 20, 201911.6812.0411.2411.6211.6287,200
Mar 19, 201911.7011.7311.5411.6711.6756,300
Mar 18, 201911.2911.9711.2911.7011.7086,000
Mar 15, 201911.6311.8511.1811.2611.26181,700
Mar 14, 201911.9912.0011.2511.5611.56264,700
Mar 13, 201911.2011.3210.8510.9610.9690,300
Mar 12, 201911.2211.2511.0311.1511.1580,100
Mar 11, 201911.0011.2510.8611.2111.2163,300
Mar 08, 201911.2811.2810.9710.9910.9977,400
Mar 07, 201911.4911.7311.2111.2911.2955,900
Mar 06, 201911.6611.8111.3911.5211.5253,800
Mar 05, 201911.6811.8111.5711.6711.6740,700
Mar 04, 201911.9612.0611.6011.6811.6869,200
Mar 01, 201912.0912.2711.8711.9211.9244,300
Feb 28, 201911.6912.1511.6312.0612.0662,800
Feb 27, 201911.8211.8911.5911.6911.6946,500
Feb 26, 201911.8912.0011.5311.8711.87103,600
Feb 25, 201912.2012.3311.8511.9111.9163,600
Feb 22, 201911.8412.3311.8412.1312.1373,800
Feb 21, 201912.0612.1511.5711.8111.81154,900
Feb 20, 201912.1012.2211.7012.1012.10118,600
Feb 19, 201911.4012.5611.4012.1012.10257,700
Feb 15, 201910.5510.7010.4010.4810.4871,500
Feb 14, 201910.4510.6610.3210.4610.4659,800
Feb 13, 201910.4910.6910.4010.4610.4660,700
Feb 12, 201910.5110.5610.2910.5210.52113,000
Feb 11, 201910.5310.7510.3010.3610.3694,200
Feb 08, 201910.5910.9310.4910.5210.5262,100
Feb 07, 201910.6910.9810.2610.6610.66142,200
Feb 06, 201910.9911.1710.8010.8510.8596,500
Feb 05, 201911.5411.6310.9510.9810.98228,300
Feb 04, 201911.6511.6711.4411.5211.52145,700
Feb 01, 201911.8411.9411.4611.5611.56121,100
Jan 31, 201912.2712.4811.8911.9711.97215,300
Jan 30, 201911.9612.3411.7512.2912.2989,700
Jan 29, 201911.5712.0511.4011.9611.96156,300
Jan 28, 201911.6211.8011.4011.5411.5474,600
Jan 25, 201911.9911.9911.6011.6511.65113,000
Jan 24, 201911.6612.0311.0911.8711.87187,200
Jan 23, 201911.6512.5311.3011.6811.68160,400
Jan 22, 201912.1912.4811.5211.6011.60215,800
Jan 18, 201913.2013.2512.0912.2112.21230,100
Jan 17, 201913.1113.4113.1113.2813.2876,200
Jan 16, 201913.1713.4212.7413.1813.18134,600
Jan 15, 201912.9113.6012.9113.2213.2265,800
Jan 14, 201913.1413.3712.5312.9012.90108,400
Jan 11, 201912.8813.4612.8313.3613.36173,400
Jan 10, 201912.9313.0512.7913.0213.0263,200
Jan 09, 201912.9513.0011.9112.9512.9587,800
Jan 08, 201912.5112.9912.5112.9612.9677,200
Jan 07, 201912.0212.5411.6312.3712.37104,300
Jan 04, 201911.8812.1311.3812.0512.05163,600
Jan 03, 201911.5711.9811.4511.6911.69112,700
Jan 02, 201911.2812.0711.2811.8111.81100,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...