TRCO - Tribune Media Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 201946.4046.4046.2646.2846.28348,100
Jun 21, 201946.3046.4746.2546.3746.371,131,000
Jun 20, 201946.2946.3046.2546.2546.25267,200
Jun 19, 201946.2946.3046.2246.2846.28881,300
Jun 18, 201946.2646.3046.2446.2746.27485,300
Jun 17, 201946.2546.2946.2546.2746.27883,100
Jun 14, 201946.2846.3346.2446.2546.25470,200
Jun 13, 201946.2146.3046.2046.2946.29366,400
Jun 12, 201946.2146.2646.1746.1946.19765,200
Jun 11, 201946.2546.2546.2046.2146.21293,200
Jun 10, 201946.2346.2646.1946.2646.26350,400
Jun 07, 201946.1746.2546.1746.2146.21938,200
Jun 06, 201946.1846.2246.1746.2146.21506,700
Jun 05, 201946.2046.2446.1446.1646.16798,800
Jun 04, 201946.2546.2746.1946.1946.19492,800
Jun 03, 201946.2346.3646.1246.1546.151,321,600
May 31, 201946.1246.3646.1246.3046.301,182,200
May 30, 201946.2046.2146.1246.1846.18309,900
May 29, 201946.2446.2446.1046.1646.16906,200
May 28, 201946.0946.2546.0946.2346.23976,800
May 24, 201946.2446.2446.0746.0746.07912,500
May 23, 201946.0846.1646.0846.1346.13534,800
May 22, 201946.0946.1546.0546.0946.091,105,200
May 21, 201946.0946.1746.0846.0846.081,091,000
May 20, 201946.0746.1146.0446.0746.07347,800
May 17, 201946.1946.1945.9545.9545.95702,100
May 17, 20190.25 Dividend
May 16, 201946.3546.4146.3446.3446.09617,500
May 15, 201946.4046.4046.2946.3646.11651,200
May 14, 201946.3546.4146.3546.3846.13251,400
May 13, 201946.3446.4146.3446.3846.13284,500
May 10, 201946.3446.4546.3146.4546.20589,700
May 09, 201946.3046.4046.2946.3046.05476,800
May 08, 201946.3246.3946.3146.3346.08666,300
May 07, 201946.3546.4046.3046.3946.14620,800
May 06, 201946.2046.4046.2046.4046.15751,400
May 03, 201946.2546.3146.2046.2646.01587,400
May 02, 201946.2246.2846.1946.2746.02442,300
May 01, 201946.2046.2546.1946.2245.97723,600
Apr 30, 201946.2046.2446.1846.2045.95385,900
Apr 29, 201946.1546.2146.1546.1845.93643,300
Apr 26, 201946.2046.2545.9746.1345.881,116,800
Apr 25, 201946.1846.2346.1746.2145.96446,300
Apr 24, 201946.1746.2346.1746.1745.92569,200
Apr 23, 201946.1946.2546.1646.1645.91793,700
Apr 22, 201946.1646.2046.1546.2045.95674,700
Apr 18, 201946.1946.2046.1746.1845.93775,900
Apr 17, 201946.2146.2146.1846.1945.94840,300
Apr 16, 201946.1946.2246.1746.1845.93411,800
Apr 15, 201946.1946.2246.1646.1645.911,152,100
Apr 12, 201946.1746.2346.1546.1945.94884,700
Apr 11, 201946.1946.2046.1446.1645.91379,800
Apr 10, 201946.1846.2246.1846.2145.96403,000
Apr 09, 201946.1846.1946.1746.1945.94317,000
Apr 08, 201946.1846.2246.1746.1945.941,436,700
Apr 05, 201946.2046.2446.1446.1845.931,670,000
Apr 04, 201946.1046.1946.1046.1945.94881,800
Apr 03, 201946.1446.1546.0846.0945.841,383,900
Apr 02, 201946.2046.2046.0946.0945.84627,500
Apr 01, 201946.2046.2146.1646.1845.93546,900
Mar 29, 201946.0546.1746.0546.1445.89882,500
Mar 28, 201946.0446.0946.0446.0545.80566,900
Mar 27, 201946.1046.1346.0046.0345.78587,300
Mar 26, 201946.0746.1146.0646.1045.85644,600
Mar 25, 201946.0746.0846.0246.0445.791,065,600
Mar 22, 201946.1046.1046.0546.0545.80557,400
Mar 21, 201946.0746.1246.0546.1145.86810,800
Mar 20, 201946.1046.1246.0046.0845.831,234,500
Mar 19, 201946.0846.1246.0746.0845.83642,900
Mar 18, 201946.1246.1546.0646.0645.81902,900
Mar 15, 201946.1046.1646.0746.1245.871,000,400
Mar 14, 201946.1146.1546.0446.0545.80571,900
Mar 13, 201946.1046.1146.0546.0745.82974,000
Mar 12, 201946.1546.1746.0446.0745.821,479,900
Mar 11, 201946.1046.1246.0346.0945.84562,900
Mar 08, 201946.1146.2446.0246.1045.85507,500
Mar 08, 20190.25 Dividend
Mar 07, 201946.2546.2846.2146.2745.77563,300
Mar 06, 201946.3046.3546.2246.2545.75530,300
Mar 05, 201946.3246.4046.2946.3645.86726,500
Mar 04, 201946.4046.4146.3346.3845.88578,300
Mar 01, 201946.4446.4546.0946.4245.921,667,200
Feb 28, 201946.2046.2346.1246.2345.731,438,700
Feb 27, 201946.2346.2746.0646.2145.711,436,900
Feb 26, 201946.3646.3646.2246.2345.731,571,200
Feb 25, 201946.2546.4046.1846.3945.89988,100
Feb 22, 201946.4546.4546.2046.2045.701,472,900
Feb 21, 201946.4246.4646.4246.4345.93955,100
Feb 20, 201946.3346.4546.3046.4345.931,116,600
Feb 19, 201946.3546.4145.9546.3445.84680,300
Feb 15, 201946.2946.4546.2746.4345.931,052,900
Feb 14, 201946.2446.4046.2246.2945.791,919,700
Feb 13, 201946.1046.3346.1046.3345.832,173,700
Feb 12, 201946.0646.1446.0546.1145.61816,400
Feb 11, 201946.0546.0846.0346.0745.57475,700
Feb 08, 201946.0646.1145.9246.1045.601,436,500
Feb 07, 201946.0246.1246.0046.0845.581,076,400
Feb 06, 201946.1046.1046.0146.0345.531,273,100
Feb 05, 201946.0346.2045.9346.1445.641,581,700
Feb 04, 201946.0046.0645.7546.0045.501,238,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...