Quantcast

Tribune Publishing Company Common Stock Historical Stock Prices

TPCO 
$15.32
*  
0.42
2.67%
Get TPCO Alerts
*Delayed - data as of Oct. 18, 2018 15:30 ET  -  Find a broker to begin trading TPCO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    TPCO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
15:30 15.63 15.73 14.80 15.32 39,441
10/17/2018 15.81 15.81 15.46 15.74 65,478
10/16/2018 15.5 15.81 15.2 15.77 179,087
10/15/2018 14.65 15.49 14.65 15.38 183,748
10/12/2018 15.43 15.75 14.52 14.74 204,354
10/11/2018 15.83 15.85 15.05 15.14 192,847
10/10/2018 16.11 16.81 15.89 15.92 36,610
10/09/2018 16.36 16.36 16 16.11 101,997
10/08/2018 16.12 16.36 15.92 16.22 111,121
10/05/2018 16.12 16.6 15.67 16.12 124,997
10/04/2018 15.92 16.21 15.21 16.1 163,116
10/03/2018 16.19 16.58 16 16.05 72,413
10/02/2018 16.07 16.44 15.91 16.18 150,208
10/01/2018 16.25 16.34 15.95 16.05 120,909
09/28/2018 16.55 16.59 16.15 16.33 104,304
09/27/2018 16.31 16.7 16.19 16.54 149,159
09/26/2018 16.609 16.875 16.24 16.27 91,354
09/25/2018 16.52 16.69 16.37 16.59 81,106
09/24/2018 16.49 16.575 16.19 16.52 85,053
09/21/2018 16.55 16.6 16.325 16.58 251,395
09/20/2018 16.55 16.68 16.43 16.59 74,667
09/19/2018 16.55 16.6 16.24 16.5 135,830
09/18/2018 16.31 16.61 16.21 16.58 319,037
09/17/2018 16.45 16.618 16.18 16.28 247,722
09/14/2018 16.54 16.54 16.12 16.14 96,783
09/13/2018 16.39 16.69 16.3 16.56 190,020
09/12/2018 16.47 16.53 16.06 16.48 136,368
09/11/2018 16.57 16.72 16.37 16.45 123,367
09/10/2018 16.88 16.88 16.47 16.56 72,345
09/07/2018 16.72 17.19 16.64 16.88 142,067
09/06/2018 16.3 16.8 16.1825 16.75 127,261
09/05/2018 16.05 16.34 15.79 16.32 143,606
09/04/2018 16.46 16.66 15.9962 16.07 109,979
08/31/2018 16.88 17.15 16.44 16.5 168,978
08/30/2018 17.29 17.29 16.73 16.94 205,351
08/29/2018 16.8 17.11 16.66 16.8 207,025
08/28/2018 16.32 17.06 16.2701 16.81 290,803
08/27/2018 16.65 16.7 16.29 16.32 134,134
08/24/2018 16.42 16.95 16.41 16.47 200,206
08/23/2018 16.37 16.48 16.11 16.27 107,583
08/22/2018 16.7 16.89 16.16 16.42 216,541
08/21/2018 16.83 17.07 16.71 16.73 111,989
08/20/2018 16.99 17.2916 16.78 16.83 93,470
08/17/2018 17.06 17.06 16.68 17.04 178,673
08/16/2018 17.01 17.37 16.86 17.07 146,147
08/15/2018 16.99 17.06 16.555 16.99 213,567
08/14/2018 17.32 17.65 16.85 16.95 223,654
08/13/2018 17.72 17.785 17.03 17.2 307,287
08/10/2018 16.93 17.96 16.8136 17.77 519,200
08/09/2018 16.56 18.65 16.27 16.96 1,284,926
08/08/2018 14.77 17.3 14.32 16.64 1,878,664
08/07/2018 14.76 14.95 14.65 14.77 77,723
08/06/2018 14.85 15.04 14.5032 14.75 75,674
08/03/2018 15.29 15.5 14.81 14.91 90,884
08/02/2018 15.15 15.42 13.95 15.32 97,447
08/01/2018 15.55 16.2 15.14 15.18 84,493
07/31/2018 16.35 16.5928 15.56 15.64 220,987
07/30/2018 16.12 16.44 15.98 16.2 171,242
07/27/2018 15.75 16.09 15.66 16.06 155,550
07/26/2018 15.41 15.94 15.41 15.78 175,525
07/25/2018 16 16.75 15.25 15.4 458,540
07/24/2018 16.15 16.15 15.79 15.81 125,422
07/23/2018 16.07 16.44 15.42 16.1 118,725
07/20/2018 16.41 16.71 16.16 16.19 52,957
07/19/2018 16.68 17.03 16.231 16.45 53,355
07/18/2018 16.93 16.99 16.58 16.69 96,899
07/17/2018 17.07 17.34 16.96 16.98 38,320
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio