TPCO - Tribune Publishing Company

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202012.8613.1312.6213.0113.0177,700
Jan 24, 202013.1713.2412.9713.0313.0353,000
Jan 23, 202013.1413.3013.1213.1413.1468,600
Jan 22, 202013.2413.2913.1413.1613.1693,500
Jan 21, 202013.0013.3212.9113.2313.2385,500
Jan 17, 202013.0213.1012.8813.0313.0356,600
Jan 16, 202012.9213.1212.9212.9412.94118,500
Jan 15, 202012.6812.9412.6812.9312.9385,900
Jan 14, 202012.7412.8912.6712.7012.7050,900
Jan 13, 202012.8812.9512.6512.7512.7574,800
Jan 10, 202012.8813.0212.6912.8912.89134,300
Jan 09, 202012.6612.7712.5312.6612.6683,500
Jan 08, 202012.8513.0112.6212.6612.6665,500
Jan 07, 202012.8713.0512.8712.8812.8832,300
Jan 06, 202012.9013.1312.9012.9712.9732,900
Jan 03, 202012.8312.9812.7712.9712.9750,000
Jan 02, 202013.2313.2712.8712.9312.9379,000
Dec 31, 201912.9613.2512.9013.1613.1658,000
Dec 30, 201913.0413.2512.9312.9412.9467,100
Dec 27, 201913.3113.3112.9613.0413.0459,100
Dec 26, 201913.3413.4013.1813.3213.3268,800
Dec 24, 201913.3413.4513.2513.3313.3351,300
Dec 23, 201913.1213.4613.0613.3313.3375,900
Dec 20, 201913.1613.4213.0513.1213.12179,300
Dec 19, 201913.3513.5413.1113.1613.16139,100
Dec 18, 201913.2213.8613.2213.4713.47179,100
Dec 17, 201913.0913.4613.0913.2113.21183,000
Dec 16, 201912.7813.4812.7813.1913.19225,600
Dec 13, 201912.6712.7512.5012.7212.7293,500
Dec 12, 201912.8212.9812.5612.6512.6587,500
Dec 11, 201912.6612.9212.5112.8012.8080,300
Dec 10, 201912.8613.0312.5312.6312.63112,500
Dec 09, 201912.2912.9912.2912.8812.88101,400
Dec 06, 201912.3612.5412.2612.2912.2979,500
Dec 05, 201912.3212.3812.1612.2412.2485,400
Dec 04, 201912.3212.5612.1912.3212.32162,300
Dec 03, 201912.4912.4912.1712.3212.32123,100
Dec 02, 201912.4312.6612.3512.6012.6075,400
Nov 29, 201912.5012.6412.4112.5212.5292,800
Nov 27, 201912.5812.8312.3512.5612.56115,400
Nov 26, 201913.1113.1612.5312.5612.56148,400
Nov 25, 201912.7513.4112.6213.0113.01449,600
Nov 22, 201911.0513.0511.0413.0113.011,032,900
Nov 22, 20190.25 Dividend
Nov 21, 201911.0312.0010.9211.5011.25629,200
Nov 20, 201910.5011.2010.3111.1810.94359,200
Nov 19, 20199.639.759.529.739.52110,500
Nov 18, 20199.609.769.539.569.35103,300
Nov 15, 20199.9310.169.589.599.38103,600
Nov 14, 20199.6010.209.559.939.71216,300
Nov 13, 20199.609.609.469.599.3851,100
Nov 12, 20199.779.909.739.809.5928,800
Nov 11, 20199.5010.139.489.759.5475,600
Nov 08, 20199.699.709.159.579.36141,500
Nov 07, 20199.499.709.399.709.49117,300
Nov 06, 20199.249.499.019.409.20505,200
Nov 05, 20199.419.509.209.259.0545,100
Nov 04, 20199.129.409.069.359.15112,000
Nov 01, 20198.949.068.859.018.81172,600
Oct 31, 20198.439.008.438.968.7762,000
Oct 30, 20198.508.528.308.498.31189,800
Oct 29, 20198.498.658.478.508.3260,000
Oct 28, 20198.548.628.368.508.3229,200
Oct 25, 20198.348.508.288.358.1732,900
Oct 24, 20198.398.408.238.358.1733,000
Oct 23, 20198.538.568.448.458.2735,100
Oct 22, 20198.448.598.408.508.3219,500
Oct 21, 20198.338.558.338.468.2848,300
Oct 18, 20198.098.298.068.268.0838,800
Oct 17, 20198.088.158.068.137.9539,800
Oct 16, 20197.978.187.978.047.8735,500
Oct 15, 20198.068.128.018.047.8739,200
Oct 14, 20198.128.297.998.037.8656,700
Oct 11, 20198.278.528.198.198.0170,400
Oct 10, 20198.258.268.038.188.0052,600
Oct 09, 20198.208.288.108.198.0167,100
Oct 08, 20198.488.578.098.107.9256,500
Oct 07, 20198.388.648.328.588.3928,300
Oct 04, 20198.278.488.198.488.3049,600
Oct 03, 20198.358.558.148.208.0228,900
Oct 02, 20198.428.528.358.408.2234,000
Oct 01, 20198.638.658.478.478.2966,100
Sep 30, 20198.608.698.538.588.3935,300
Sep 27, 20198.618.718.578.668.4747,400
Sep 26, 20198.588.638.498.578.3844,800
Sep 25, 20198.528.688.468.638.4436,600
Sep 24, 20198.478.598.398.538.3441,200
Sep 23, 20198.248.578.148.528.3354,400
Sep 20, 20198.088.408.068.388.20181,100
Sep 19, 20198.188.358.058.057.8892,400
Sep 18, 20198.258.278.058.177.9942,800
Sep 17, 20198.528.528.158.248.0683,200
Sep 16, 20198.648.738.578.608.4146,400
Sep 13, 20198.378.628.278.608.4150,700
Sep 12, 20198.438.438.168.368.1878,800
Sep 11, 20198.148.558.068.408.22102,500
Sep 10, 20197.988.257.988.147.9676,300
Sep 09, 20197.738.057.738.047.8781,800
Sep 06, 20197.567.707.497.677.50112,400
Sep 05, 20197.647.757.387.607.4352,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...