TRCO - Tribune Media Company

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201946.1946.2046.1746.1846.18757,236
Apr 17, 201946.2146.2146.1846.1946.19840,300
Apr 16, 201946.1946.2246.1746.1846.18411,800
Apr 15, 201946.1946.2246.1646.1646.161,152,100
Apr 12, 201946.1746.2346.1546.1946.19884,700
Apr 11, 201946.1946.2046.1446.1646.16379,800
Apr 10, 201946.1846.2246.1846.2146.21403,000
Apr 09, 201946.1846.1946.1746.1946.19317,000
Apr 08, 201946.1846.2246.1746.1946.191,436,700
Apr 05, 201946.2046.2446.1446.1846.181,670,000
Apr 04, 201946.1046.1946.1046.1946.19881,800
Apr 03, 201946.1446.1546.0846.0946.091,383,900
Apr 02, 201946.2046.2046.0946.0946.09627,500
Apr 01, 201946.2046.2146.1646.1846.18546,900
Mar 29, 201946.0546.1746.0546.1446.14882,500
Mar 28, 201946.0446.0946.0446.0546.05566,900
Mar 27, 201946.1046.1346.0046.0346.03587,300
Mar 26, 201946.0746.1146.0646.1046.10644,600
Mar 25, 201946.0746.0846.0246.0446.041,065,600
Mar 22, 201946.1046.1046.0546.0546.05557,400
Mar 21, 201946.0746.1246.0546.1146.11810,800
Mar 20, 201946.1046.1246.0046.0846.081,234,500
Mar 19, 201946.0846.1246.0746.0846.08642,900
Mar 18, 201946.1246.1546.0646.0646.06902,900
Mar 15, 201946.1046.1646.0746.1246.121,000,400
Mar 14, 201946.1146.1546.0446.0546.05571,900
Mar 13, 201946.1046.1146.0546.0746.07974,000
Mar 12, 201946.1546.1746.0446.0746.071,479,900
Mar 11, 201946.1046.1246.0346.0946.09562,900
Mar 08, 201946.1146.2446.0246.1046.10507,500
Mar 08, 20190.25 Dividend
Mar 07, 201946.2546.2846.2146.2746.02563,300
Mar 06, 201946.3046.3546.2246.2546.00530,300
Mar 05, 201946.3246.4046.2946.3646.11726,500
Mar 04, 201946.4046.4146.3346.3846.13578,300
Mar 01, 201946.4446.4546.0946.4246.171,667,200
Feb 28, 201946.2046.2346.1246.2345.981,438,700
Feb 27, 201946.2346.2746.0646.2145.961,436,900
Feb 26, 201946.3646.3646.2246.2345.981,571,200
Feb 25, 201946.2546.4046.1846.3946.14988,100
Feb 22, 201946.4546.4546.2046.2045.951,472,900
Feb 21, 201946.4246.4646.4246.4346.18955,100
Feb 20, 201946.3346.4546.3046.4346.181,116,600
Feb 19, 201946.3546.4145.9546.3446.09680,300
Feb 15, 201946.2946.4546.2746.4346.181,052,900
Feb 14, 201946.2446.4046.2246.2946.041,919,700
Feb 13, 201946.1046.3346.1046.3346.082,173,700
Feb 12, 201946.0646.1446.0546.1145.86816,400
Feb 11, 201946.0546.0846.0346.0745.82475,700
Feb 08, 201946.0646.1145.9246.1045.851,436,500
Feb 07, 201946.0246.1246.0046.0845.831,076,400
Feb 06, 201946.1046.1046.0146.0345.781,273,100
Feb 05, 201946.0346.2045.9346.1445.891,581,700
Feb 04, 201946.0046.0645.7546.0045.751,238,900
Feb 01, 201945.9346.0945.9045.9745.721,166,700
Jan 31, 201945.8545.9845.8445.9145.66823,700
Jan 30, 201945.7945.8745.6745.8745.621,054,600
Jan 29, 201945.7845.8945.7645.7745.52694,700
Jan 28, 201945.7145.8745.6745.8145.561,685,400
Jan 25, 201945.7645.8445.7045.7045.45763,700
Jan 24, 201945.7845.8145.7045.7645.51875,100
Jan 23, 201945.8845.9445.7345.7345.481,232,700
Jan 22, 201945.7645.8945.6545.8645.611,374,800
Jan 18, 201945.7045.9445.6945.8545.60856,600
Jan 17, 201945.8245.8945.5945.6445.391,709,200
Jan 16, 201945.8245.9545.6945.8645.611,624,300
Jan 15, 201945.7545.8445.7545.8245.57961,000
Jan 14, 201945.6045.8245.6045.7345.482,162,500
Jan 11, 201945.5645.7245.5545.6245.371,231,800
Jan 10, 201945.5245.6445.4645.6045.35766,600
Jan 09, 201945.4645.5745.4545.4945.24732,200
Jan 08, 201945.5545.6445.4045.4545.201,050,200
Jan 07, 201945.3545.5445.2445.5445.293,591,400
Jan 04, 201945.3045.4745.2245.3545.104,436,200
Jan 03, 201945.2045.3645.1545.1544.911,580,100
Jan 02, 201945.2645.3845.1645.1844.942,113,100
Dec 31, 201845.2545.4145.1745.3845.13861,800
Dec 28, 201845.3845.4045.2045.2545.011,000,100
Dec 27, 201845.1545.4045.0045.3545.101,037,200
Dec 26, 201845.0445.3045.0445.2144.971,197,500
Dec 24, 201845.0145.1444.9845.0444.80680,800
Dec 21, 201845.0445.2444.9245.0044.762,853,800
Dec 20, 201845.2745.3245.0845.1044.863,176,800
Dec 19, 201845.2645.3745.2045.3045.061,525,500
Dec 18, 201845.3745.3945.1445.2044.962,573,800
Dec 17, 201845.3445.4045.2945.3445.101,550,800
Dec 14, 201845.3045.4445.2945.3645.111,543,900
Dec 13, 201845.3545.4545.2545.3145.071,753,700
Dec 12, 201845.2345.4945.2145.2845.042,883,000
Dec 11, 201845.1245.2445.0945.2144.973,091,500
Dec 10, 201845.0545.3044.9945.1544.913,216,800
Dec 07, 201845.0045.1044.9444.9944.755,198,000
Dec 06, 201844.7045.1544.6744.9544.713,256,100
Dec 04, 201844.9945.1144.6344.8144.5710,282,900
Dec 03, 201844.2245.0544.1844.9844.7440,067,300
Nov 30, 201839.8140.8439.7840.2640.043,609,900
Nov 29, 201839.9440.1239.6539.8939.672,388,800
Nov 28, 201839.3739.7939.0139.3139.102,176,900
Nov 27, 201838.7439.3038.7439.0938.881,947,100
Nov 26, 201839.2839.3738.8838.8838.67595,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...