TRCO - Tribune Media Company

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201946.6446.6746.6246.6646.661,149,905
Sep 13, 201946.6346.6346.6146.6146.61650,500
Sep 12, 201946.6346.6546.6146.6146.611,217,800
Sep 11, 201946.6246.6646.6246.6346.63831,400
Sep 10, 201946.6246.6546.6046.6446.641,437,200
Sep 09, 201946.6046.6446.5746.6446.641,877,900
Sep 06, 201946.6046.6246.5446.5846.581,577,500
Sep 05, 201946.6146.6546.5646.5646.562,567,700
Sep 04, 201946.6246.6446.5846.6146.61609,500
Sep 03, 201946.5846.6146.5546.6146.61888,400
Aug 30, 201946.5446.5846.5446.5846.58725,000
Aug 29, 201946.5046.5546.5046.5246.521,136,100
Aug 28, 201946.5046.5246.4946.5046.50867,000
Aug 27, 201946.5146.5246.4646.5246.521,668,900
Aug 26, 201946.4746.5246.4646.5246.521,951,700
Aug 23, 201946.4746.4946.4646.4746.471,301,000
Aug 22, 201946.4746.4946.4746.4846.481,049,600
Aug 21, 201946.4946.4946.4646.4746.471,508,100
Aug 20, 201946.4846.4946.4646.4646.46802,900
Aug 19, 201946.4846.5046.4646.4746.471,020,500
Aug 16, 201946.5046.5146.4646.4946.49874,600
Aug 16, 20190.25 Dividend
Aug 15, 201946.6046.6746.5946.6446.39892,800
Aug 14, 201946.5846.6346.5646.6046.351,594,500
Aug 13, 201946.5846.6046.5546.5946.342,177,000
Aug 12, 201946.5646.5946.5546.5846.331,190,200
Aug 09, 201946.5546.5946.5346.5846.332,053,500
Aug 08, 201946.5646.6046.5546.5846.331,303,700
Aug 07, 201946.5546.5646.5246.5546.30976,000
Aug 06, 201946.5346.5646.5146.5646.311,545,300
Aug 05, 201946.5546.5646.5046.5546.30923,300
Aug 02, 201946.5646.5646.5146.5546.30671,200
Aug 01, 201946.5046.5846.4946.5346.281,304,700
Jul 31, 201946.5246.5246.4446.4746.221,119,800
Jul 30, 201946.3946.5246.3946.4946.241,537,600
Jul 29, 201946.3946.4346.3546.3946.14325,500
Jul 26, 201946.4546.4846.3746.3846.13302,400
Jul 25, 201946.4046.5046.3546.5046.251,340,300
Jul 24, 201946.4546.4846.3746.4046.15313,700
Jul 23, 201946.4046.4646.3546.4446.19656,800
Jul 22, 201946.3446.4246.3246.4246.17544,100
Jul 19, 201946.3746.4046.1146.3446.091,101,400
Jul 18, 201946.3746.4046.3546.3746.12396,600
Jul 17, 201946.3846.4046.3646.3746.12303,100
Jul 16, 201946.4246.4246.3546.3746.121,003,200
Jul 15, 201946.4046.5346.3646.4046.15573,800
Jul 12, 201946.3746.4546.3746.3946.14547,900
Jul 11, 201946.3946.4046.3746.3946.14637,100
Jul 10, 201946.3946.4146.3446.4046.15640,800
Jul 09, 201946.3946.4046.3046.4046.15746,200
Jul 08, 201946.4446.4446.3246.4046.15344,500
Jul 05, 201946.2646.4146.2546.4146.16756,300
Jul 03, 201946.2946.3346.2546.2846.03335,000
Jul 02, 201946.2446.3446.2446.3446.09599,600
Jul 01, 201946.3146.3746.1946.2546.00939,300
Jun 28, 201946.3446.4245.1646.2245.971,945,300
Jun 27, 201946.2946.3646.2746.3146.061,118,900
Jun 26, 201946.2846.3046.2546.2846.031,067,400
Jun 25, 201946.3046.3546.2646.2846.031,244,900
Jun 24, 201946.4046.4046.2646.2846.03348,100
Jun 21, 201946.3046.4746.2546.3746.121,131,000
Jun 20, 201946.2946.3046.2546.2546.00267,200
Jun 19, 201946.2946.3046.2246.2846.03881,300
Jun 18, 201946.2646.3046.2446.2746.02485,300
Jun 17, 201946.2546.2946.2546.2746.02883,100
Jun 14, 201946.2846.3346.2446.2546.00470,200
Jun 13, 201946.2146.3046.2046.2946.04366,400
Jun 12, 201946.2146.2646.1746.1945.94765,200
Jun 11, 201946.2546.2546.2046.2145.96293,200
Jun 10, 201946.2346.2646.1946.2646.01350,400
Jun 07, 201946.1746.2546.1746.2145.96938,200
Jun 06, 201946.1846.2246.1746.2145.96506,700
Jun 05, 201946.2046.2446.1446.1645.91798,800
Jun 04, 201946.2546.2746.1946.1945.94492,800
Jun 03, 201946.2346.3646.1246.1545.901,321,600
May 31, 201946.1246.3646.1246.3046.051,182,200
May 30, 201946.2046.2146.1246.1845.93309,900
May 29, 201946.2446.2446.1046.1645.91906,200
May 28, 201946.0946.2546.0946.2345.98976,800
May 24, 201946.2446.2446.0746.0745.82912,500
May 23, 201946.0846.1646.0846.1345.88534,800
May 22, 201946.0946.1546.0546.0945.841,105,200
May 21, 201946.0946.1746.0846.0845.831,091,000
May 20, 201946.0746.1146.0446.0745.82347,800
May 17, 201946.1946.1945.9545.9545.70702,100
May 17, 20190.25 Dividend
May 16, 201946.3546.4146.3446.3445.84617,500
May 15, 201946.4046.4046.2946.3645.86651,200
May 14, 201946.3546.4146.3546.3845.88251,400
May 13, 201946.3446.4146.3446.3845.88284,500
May 10, 201946.3446.4546.3146.4545.95589,700
May 09, 201946.3046.4046.2946.3045.80476,800
May 08, 201946.3246.3946.3146.3345.83666,300
May 07, 201946.3546.4046.3046.3945.89620,800
May 06, 201946.2046.4046.2046.4045.90751,400
May 03, 201946.2546.3146.2046.2645.76587,400
May 02, 201946.2246.2846.1946.2745.77442,300
May 01, 201946.2046.2546.1946.2245.72723,600
Apr 30, 201946.2046.2446.1846.2045.70385,900
Apr 29, 201946.1546.2146.1546.1845.68643,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...