TPCO - Tribune Publishing Company

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 26, 201910.7210.7910.5810.629.0656,300
Apr 25, 201911.4111.4110.5010.609.0464,800
Apr 24, 201911.4511.6611.3011.409.7254,600
Apr 23, 201911.8511.9011.4411.549.8460,800
Apr 22, 201911.7912.0011.5211.8010.06101,700
Apr 18, 201911.7011.9611.6311.7510.02132,800
Apr 17, 201911.9211.9211.6511.7310.00163,400
Apr 16, 201911.8812.0111.8111.8210.08212,500
Apr 15, 201911.7011.8511.6811.8310.0950,900
Apr 12, 201912.0112.0511.6911.7310.0057,700
Apr 11, 201911.9512.1011.8112.0010.2379,300
Apr 10, 201911.8511.9711.7711.9110.1666,200
Apr 09, 201911.8912.0211.7011.7810.0450,500
Apr 08, 201912.0112.2511.8411.9510.1964,900
Apr 05, 201911.8612.3011.7512.1510.3679,200
Apr 04, 201912.0912.1111.7811.8810.1372,900
Apr 03, 201912.0212.2311.8812.1310.3472,400
Apr 02, 201912.0712.4511.8811.9710.21265,200
Apr 01, 201911.7912.1411.7612.1210.33125,100
Mar 29, 201912.0012.1511.2011.7910.05284,500
Mar 28, 201911.6911.9811.6911.9110.1698,600
Mar 27, 201911.5911.8311.3411.7310.0072,600
Mar 26, 201911.6211.9111.4911.639.92103,200
Mar 25, 201911.0811.9111.0811.7510.02110,300
Mar 22, 201911.6311.8511.1111.129.4899,200
Mar 21, 201911.5712.0411.5611.7610.0388,400
Mar 20, 201911.6812.0411.2411.629.9187,200
Mar 19, 201911.7011.7311.5411.679.9556,300
Mar 18, 201911.2911.9711.2911.709.9886,000
Mar 15, 201911.6311.8511.1811.269.60181,700
Mar 14, 201911.9912.0011.2511.569.86264,700
Mar 13, 201911.2011.3210.8510.969.3590,300
Mar 12, 201911.2211.2511.0311.159.5180,100
Mar 11, 201911.0011.2510.8611.219.5663,300
Mar 08, 201911.2811.2810.9710.999.3777,400
Mar 07, 201911.4911.7311.2111.299.6355,900
Mar 06, 201911.6611.8111.3911.529.8253,800
Mar 05, 201911.6811.8111.5711.679.9540,700
Mar 04, 201911.9612.0611.6011.689.9669,200
Mar 01, 201912.0912.2711.8711.9210.1644,300
Feb 28, 201911.6912.1511.6312.0610.2862,800
Feb 27, 201911.8211.8911.5911.699.9746,500
Feb 26, 201911.8912.0011.5311.8710.12103,600
Feb 25, 201912.2012.3311.8511.9110.1663,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...