Quantcast

Tribune Media Company Class A Common Stock Historical Stock Prices

TRCO 
$45.64
*  
0.22
0.48%
Get TRCO Alerts
*Delayed - data as of Jan. 17, 2019  -  Find a broker to begin trading TRCO now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    TRCO Pre-Market
 
 
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-OCT-2018 TO 17-JAN-2019

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 45.83 45.89 45.59 45.64 1,709,165
01/17/2019 45.82 45.89 45.59 45.64 1,709,165
01/16/2019 45.82 45.95 45.69 45.86 1,624,283
01/15/2019 45.75 45.84 45.75 45.82 960,999
01/14/2019 45.6 45.82 45.6 45.73 2,136,554
01/11/2019 45.56 45.72 45.5475 45.62 1,231,750
01/10/2019 45.52 45.64 45.46 45.6 748,216
01/09/2019 45.46 45.57 45.45 45.49 732,174
01/08/2019 45.55 45.64 45.4 45.45 1,050,181
01/07/2019 45.35 45.54 45.24 45.54 3,591,381
01/04/2019 45.3 45.47 45.22 45.35 4,436,160
01/03/2019 45.2 45.36 45.15 45.15 1,580,085
01/02/2019 45.26 45.38 45.16 45.18 2,113,123
12/31/2018 45.25 45.41 45.165 45.38 861,801
12/28/2018 45.38 45.405 45.2 45.25 1,000,110
12/27/2018 45.15 45.4 45 45.35 1,037,172
12/26/2018 45.04 45.3 45.04 45.21 1,197,516
12/24/2018 45.01 45.14 44.98 45.04 680,828
12/21/2018 45.04 45.24 44.915 45 2,853,777
12/20/2018 45.27 45.32 45.075 45.1 3,066,891
12/19/2018 45.26 45.37 45.2 45.3 1,525,494
12/18/2018 45.37 45.39 45.14 45.2 2,437,966
12/17/2018 45.34 45.4 45.2899 45.34 1,549,302
12/14/2018 45.3 45.44 45.29 45.36 1,472,780
12/13/2018 45.35 45.45 45.25 45.31 1,753,717
12/12/2018 45.23 45.49 45.21 45.28 2,464,940
12/11/2018 45.12 45.24 45.09 45.21 2,867,406
12/10/2018 45.05 45.3 44.99 45.15 3,216,816
12/07/2018 45 45.1 44.94 44.99 5,179,741
12/06/2018 44.7 45.15 44.67 44.95 3,216,561
12/04/2018 44.99 45.11 44.63 44.81 9,571,860
12/03/2018 44.22 45.05 44.18 44.98 40,058,510
11/30/2018 39.81 40.84 39.78 40.26 3,609,917
11/29/2018 39.94 40.12 39.65 39.89 2,368,409
11/28/2018 39.37 39.79 39.01 39.31 2,162,701
11/27/2018 38.74 39.3 38.74 39.09 1,947,104
11/26/2018 39.28 39.37 38.88 38.88 588,925
11/23/2018 38.46 39.46 38.44 39.14 751,190
11/21/2018 38.01 38.91 38.01 38.59 1,260,279
11/20/2018 38.23 38.28 37.8 38.06 1,649,773
11/19/2018 38.44 38.885 38.35 38.52 1,448,863
11/16/2018 38.45 38.74 38.005 38.57 1,126,798
11/15/2018 38.97 39.03 38.45 38.6 1,332,431
11/14/2018 38.99 39.52 38.8 39.07 2,163,777
11/13/2018 39.53 39.61 38.655 38.78 1,462,347
11/12/2018 39.39 39.985 39.2 39.39 956,094
11/09/2018 38.53 40.21 38.385 39.25 2,040,219
11/08/2018 38.96 39.33 38.58 38.92 1,904,520
11/07/2018 38.41 38.9 38.33 38.87 1,692,964
11/06/2018 38.51 38.85 38.21 38.32 800,795
11/05/2018 38.56 38.96 38.39 38.52 547,883
11/02/2018 38.35 38.99 38.1 38.45 856,967
11/01/2018 38.22 38.61 37.95 38.5 2,004,172
10/31/2018 38.21 38.45 37.92 38.01 695,210
10/30/2018 37.59 38.4 37.395 37.87 1,704,770
10/29/2018 37.57 38.07 37.1 37.39 1,147,233
10/26/2018 37.4 37.69 37.07 37.29 508,866
10/25/2018 37.64 37.9 37.03 37.83 903,380
10/24/2018 38.66 38.74 37.39 37.46 1,942,683
10/23/2018 38.75 38.91 38.19 38.68 545,942
10/22/2018 39 39.19 38.87 38.92 834,065
10/19/2018 38.82 39.04 38.59 38.81 751,371
10/18/2018 38.62 38.95 38.55 38.7 588,828
10/17/2018 38.31 39.03 38.31 38.64 1,317,961
*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