Quantcast

Tribune Publishing Company Common Stock Historical Stock Prices

TPCO 
$13.98
*  
0.05
0.36%
Get TPCO Alerts
*Delayed - data as of Dec. 10, 2018  -  Find a broker to begin trading TPCO now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 10-SEP-2018 TO 10-DEC-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.
16:00 13.85 14.12 13.695 13.98 92,301
12/10/2018 13.85 14.12 13.695 13.98 92,302
12/07/2018 14.31 14.8525 13.85 13.93 129,339
12/06/2018 14.31 14.7775 14.0725 14.3 99,806
12/04/2018 14.79 15.14 14.3 14.38 136,473
12/03/2018 14.6 15 13.95 14.84 240,704
11/30/2018 14.52 14.94 14.42 14.59 117,660
11/29/2018 14.42 15.08 14.33 14.6 138,073
11/28/2018 14.08 14.84 14.03 14.42 240,767
11/27/2018 14.1 14.37 13.865 14.02 99,062
11/26/2018 14.05 14.74 13.95 14.21 63,228
11/23/2018 13.72 14.27 13.72 14.15 65,677
11/21/2018 13.41 13.96 13.28 13.75 77,698
11/20/2018 13.68 13.83 13.34 13.43 145,415
11/19/2018 14.2 14.95 13.65 13.87 104,037
11/16/2018 14.76 14.76 14.11 14.34 119,502
11/15/2018 14.21 15.01 14.15 14.83 184,998
11/14/2018 13.96 14.23 13.38 14.2 289,654
11/13/2018 14.98 15.25 13.76 13.9 361,575
11/12/2018 16.25 16.26 14.9 14.91 240,863
11/09/2018 16.46 16.46 15.135 16.31 220,409
11/08/2018 15.65 16.75 15.54 16.36 125,692
11/07/2018 16.53 16.66 16 16.48 112,151
11/06/2018 16.76 16.83 16.08 16.46 113,787
11/05/2018 15.48 16.87 15.48 16.6 302,939
11/02/2018 15.94 15.97 15.08 15.42 135,670
11/01/2018 15.12 15.84 15.12 15.72 113,862
10/31/2018 15.11 15.25 14.93 15.09 73,705
10/30/2018 14.44 15 14.06 14.88 92,195
10/29/2018 14.99 15.14 14.21 14.46 79,773
10/26/2018 15.13 15.54 14.231 14.84 65,662
10/25/2018 14.84 16.23 14.18 15.3 129,007
10/24/2018 15.14 15.83 14.69 14.69 99,790
10/23/2018 15.26 15.45 14.9 15.17 67,464
10/22/2018 15.24 15.32 14.92 15.26 80,357
10/19/2018 15.23 15.3921 13.872 15.22 92,736
10/18/2018 15.63 15.73 14.8 15.3 60,482
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
*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