Tribune Publishing Company (TPCO) NASDAQ

17.26

+0.0699997(+0.41%)

Updated at April 24, 2025 03:47PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 24, 2021	17.22	17.26	17.26	17.26	17.22	1.21M
May 21, 2021	17	17.19	17.19	17.25	15.86	8.42M
May 20, 2021	17.28	17.25	17.25	17.29	17.2	338,837
May 19, 2021	17.25	17.24	17.24	17.28	17.23	109,259
May 18, 2021	17.32	17.29	17.29	17.38	17.27	124,581
May 17, 2021	17.34	17.32	17.32	17.48	17.27	151,561
May 14, 2021	17.37	17.32	17.32	17.4	17.28	38,641
May 13, 2021	17.3	17.28	17.28	17.42	17.22	197,373
May 12, 2021	17.4	17.3	17.3	17.43	17.19	167,366
May 11, 2021	17.4	17.39	17.39	17.44	17.32	213,939
May 10, 2021	17.5	17.42	17.42	17.5	17.39	147,005
May 07, 2021	17.51	17.49	17.49	17.51	17.38	336,367
May 06, 2021	17.59	17.49	17.49	17.59	17.44	113,457
May 05, 2021	17.5	17.49	17.49	17.54	17.4	40,460
May 04, 2021	17.5	17.47	17.47	17.63	17.44	96,442
May 03, 2021	17.49	17.5	17.5	17.53	17.4	110,949
April 30, 2021	17.5	17.44	17.44	17.58	17.39	169,275
April 29, 2021	17.5	17.51	17.51	17.73	17.5	82,098
April 28, 2021	17.46	17.4	17.4	17.99	17.38	213,132
April 27, 2021	17.4	17.39	17.39	17.51	17.39	63,930
April 26, 2021	17.44	17.41	17.41	17.5	17.41	65,809
April 23, 2021	17.48	17.44	17.44	17.48	17.41	76,944
April 22, 2021	17.36	17.39	17.39	17.43	17.32	42,082
April 21, 2021	17.42	17.35	17.35	17.53	17.35	132,087
April 20, 2021	17.44	17.4	17.4	17.95	17.36	179,977
April 19, 2021	17.44	17.42	17.42	18	17.26	538,142
April 16, 2021	18.4	18.37	18.37	18.4	18.31	350,219
April 15, 2021	18.34	18.34	18.34	18.37	18.17	220,483
April 14, 2021	18.23	18.33	18.33	18.35	18	264,430
April 13, 2021	18.24	18.29	18.29	18.3	18.18	179,138
April 12, 2021	18.3	18.28	18.28	18.4	18.24	180,635
April 09, 2021	18.28	18.33	18.33	18.46	18.28	240,026
April 08, 2021	18.3	18.35	18.35	18.4	18.3	252,167
April 07, 2021	18.43	18.32	18.32	18.45	18.26	563,389
April 06, 2021	18.33	18.35	18.35	18.52	18.29	256,542
April 05, 2021	18.35	18.34	18.34	18.54	18.28	298,291
April 01, 2021	18	18.03	18.03	18.03	17.89	140,100
March 31, 2021	17.86	17.99	17.99	18.03	17.77	142,881
March 30, 2021	17.84	17.77	17.77	17.92	17.64	193,638
March 29, 2021	17.51	17.78	17.78	18.5	17.26	397,027
March 26, 2021	17.33	17.26	17.26	17.33	17.22	856,300
March 25, 2021	17.34	17.27	17.27	17.39	17.15	666,736
March 24, 2021	17.25	17.28	17.28	17.69	17.19	379,827
March 23, 2021	17.15	17.06	17.06	17.17	17.01	188,959
March 22, 2021	17.09	17.16	17.16	17.2	17.05	155,684
March 19, 2021	17.21	17.05	17.05	17.24	17	741,746
March 18, 2021	17.21	17.24	17.24	17.25	17.1	100,719
March 17, 2021	17.2	17.24	17.24	17.25	17.07	82,901
March 16, 2021	17.3	17.21	17.21	17.58	17.16	164,909
March 15, 2021	17.12	17.28	17.28	17.32	17.02	413,664
March 12, 2021	17.1	17.04	17.04	17.16	17.01	65,311
March 11, 2021	17.09	17.03	17.03	17.26	16.99	127,173
March 10, 2021	17	17.03	17.03	17.13	16.99	120,686
March 09, 2021	16.99	16.99	16.99	17.05	16.97	113,420
March 08, 2021	17	16.99	16.99	17.02	16.97	231,373
March 05, 2021	17	16.99	16.99	17.08	16.96	265,250
March 04, 2021	16.97	16.95	16.95	17.04	16.94	273,970
March 03, 2021	17	16.95	16.95	17.03	16.93	566,941
March 02, 2021	17	17	17	17.07	16.99	136,990
March 01, 2021	17.05	17	17	17.07	16.99	234,063