Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tribune Publishing Company (NQ: TPCO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 10.10 10.24 9.730 9.820 110,200 -0.37(-3.63%)
May 30, 2019 9.810 10.38 9.750 10.19 128,673 +0.63(+6.59%)
May 29, 2019 10.32 10.32 9.520 9.560 91,375 -0.81(-7.81%)
May 28, 2019 10.32 10.39 10.05 10.37 90,286 +0.06(+0.58%)
May 24, 2019 10.19 10.38 10.08 10.31 70,700 +0.08(+0.78%)
May 23, 2019 10.29 10.48 10.20 10.23 74,802 -0.26(-2.48%)
May 22, 2019 10.52 10.72 10.12 10.49 77,027 -0.09(-0.85%)
May 21, 2019 10.69 10.87 10.45 10.58 45,225 -0.05(-0.47%)
May 20, 2019 10.38 10.71 10.27 10.63 148,789 +0.14(+1.33%)
May 17, 2019 10.55 10.82 10.47 10.49 65,600 -0.16(-1.50%)
May 16, 2019 10.92 11.12 10.60 10.65 92,219 -0.26(-2.38%)
May 15, 2019 11.05 11.39 10.70 10.91 130,289 -0.30(-2.68%)
May 14, 2019 10.81 11.29 10.76 11.21 68,372 +0.41(+3.80%)
May 13, 2019 10.67 10.91 10.58 10.80 86,137 +0.00(+0.00%)
May 10, 2019 10.78 10.94 10.67 10.80 191,000 -0.06(-0.55%)
May 09, 2019 10.40 11.35 10.40 10.86 146,619 +0.36(+3.43%)
May 08, 2019 10.50 10.93 10.38 10.50 121,756 +0.01(+0.10%)
May 07, 2019 10.98 11.14 10.37 10.49 81,351 -0.61(-5.50%)
May 06, 2019 10.90 11.15 10.73 11.10 77,537 +0.15(+1.37%)
May 03, 2019 10.80 11.00 10.77 10.95 69,600 +0.13(+1.20%)
May 02, 2019 10.65 10.92 10.56 10.82 76,309 +0.16(+1.50%)
May 01, 2019 10.84 10.85 10.53 10.66 99,992 -0.10(-0.93%)
Apr 30, 2019 10.76 10.85 10.69 10.76 75,270 +0.00(+0.00%)
Apr 29, 2019 10.65 10.87 10.53 10.76 54,393 +0.14(+1.32%)
Apr 26, 2019 10.72 10.79 10.58 10.62 56,300 +0.02(+0.19%)
Apr 25, 2019 11.41 11.41 10.50 10.60 64,763 -0.80(-7.02%)
Apr 24, 2019 11.45 11.66 11.30 11.40 54,552 -0.14(-1.21%)
Apr 23, 2019 11.85 11.90 11.44 11.54 60,837 -0.26(-2.20%)
Apr 22, 2019 11.79 12.00 11.52 11.80 101,689 +0.05(+0.43%)
Apr 18, 2019 11.70 11.96 11.63 11.75 132,700 +0.02(+0.17%)
Apr 17, 2019 11.92 11.92 11.65 11.73 163,383 -0.09(-0.76%)
Apr 16, 2019 11.88 12.01 11.81 11.82 212,474 -0.01(-0.08%)
Apr 15, 2019 11.70 11.85 11.68 11.83 50,893 +0.10(+0.85%)
Apr 12, 2019 12.01 12.05 11.69 11.73 57,600 -0.27(-2.25%)
Apr 11, 2019 11.95 12.10 11.81 12.00 79,309 +0.09(+0.76%)
Apr 10, 2019 11.85 11.97 11.77 11.91 66,206 +0.13(+1.10%)
Apr 09, 2019 11.89 12.02 11.70 11.78 50,543 -0.17(-1.42%)
Apr 08, 2019 12.01 12.25 11.84 11.95 64,860 -0.20(-1.65%)
Apr 05, 2019 11.86 12.30 11.75 12.15 79,200 +0.27(+2.27%)
Apr 04, 2019 12.09 12.11 11.78 11.88 72,934 -0.25(-2.06%)
Apr 03, 2019 12.02 12.23 11.88 12.13 72,420 +0.16(+1.34%)
Apr 02, 2019 12.07 12.45 11.88 11.97 265,175 -0.15(-1.24%)
Apr 01, 2019 11.79 12.14 11.76 12.12 125,143 +0.33(+2.80%)
Mar 29, 2019 12.00 12.15 11.20 11.79 284,400 -0.12(-1.01%)
Mar 28, 2019 11.69 11.98 11.69 11.91 98,576 +0.18(+1.53%)
Mar 27, 2019 11.59 11.83 11.34 11.73 72,672 +0.10(+0.86%)
Mar 26, 2019 11.62 11.91 11.49 11.63 103,199 -0.12(-1.02%)
Mar 25, 2019 11.08 11.91 11.08 11.75 110,270 +0.63(+5.67%)
Mar 22, 2019 11.63 11.85 11.11 11.12 99,100 -0.64(-5.44%)
Mar 21, 2019 11.57 12.04 11.55 11.76 88,354 +0.14(+1.20%)
Mar 20, 2019 11.68 12.04 11.24 11.62 87,169 -0.05(-0.43%)
Mar 19, 2019 11.70 11.73 11.54 11.67 56,284 -0.03(-0.26%)
Mar 18, 2019 11.29 11.96 11.29 11.70 85,959 +0.44(+3.91%)
Mar 15, 2019 11.63 11.85 11.18 11.26 181,700 -0.30(-2.60%)
Mar 14, 2019 11.99 12.00 11.25 11.56 265,148 +0.60(+5.47%)
Mar 13, 2019 11.20 11.32 10.86 10.96 90,333 -0.19(-1.70%)
Mar 12, 2019 11.22 11.25 11.03 11.15 80,120 -0.06(-0.54%)
Mar 11, 2019 11.00 11.25 10.86 11.21 63,282 +0.22(+2.00%)
Mar 08, 2019 11.28 11.28 10.97 10.99 77,400 -0.30(-2.66%)
Mar 07, 2019 11.49 11.73 11.21 11.29 55,922 -0.23(-2.00%)
Mar 06, 2019 11.66 11.81 11.39 11.52 53,826 -0.15(-1.29%)
Mar 05, 2019 11.68 11.81 11.57 11.67 40,739 -0.01(-0.09%)
Mar 04, 2019 11.96 12.06 11.60 11.68 69,217 -0.24(-2.01%)
Mar 01, 2019 12.09 12.27 11.87 11.92 44,200 -0.14(-1.16%)
Feb 28, 2019 11.69 12.15 11.63 12.06 62,815 +0.37(+3.17%)
Feb 27, 2019 11.82 11.89 11.59 11.69 46,521 -0.18(-1.52%)
Feb 26, 2019 11.89 12.00 11.53 11.87 103,555 -0.04(-0.34%)
Feb 25, 2019 12.20 12.33 11.85 11.91 63,885 -0.22(-1.81%)
Feb 22, 2019 11.84 12.33 11.84 12.13 73,800 +0.32(+2.71%)
Feb 21, 2019 12.06 12.15 11.57 11.81 154,909 -0.29(-2.40%)
Feb 20, 2019 12.10 12.22 11.71 12.10 118,900 +0.00(+0.00%)
Feb 19, 2019 11.40 12.56 11.40 12.10 257,683 +1.62(+15.46%)
Feb 15, 2019 10.55 10.70 10.40 10.48 71,500 +0.02(+0.19%)
Feb 14, 2019 10.45 10.66 10.32 10.46 59,798 +0.00(+0.00%)
Feb 13, 2019 10.49 10.69 10.40 10.46 60,702 -0.06(-0.57%)
Feb 12, 2019 10.51 10.56 10.29 10.52 112,964 +0.16(+1.54%)
Feb 11, 2019 10.53 10.75 10.30 10.36 94,203 -0.16(-1.52%)
Feb 08, 2019 10.59 10.93 10.49 10.52 62,000 -0.14(-1.31%)
Feb 07, 2019 10.69 10.98 10.26 10.66 142,223 -0.19(-1.75%)
Feb 06, 2019 10.99 11.17 10.80 10.85 96,538 -0.13(-1.18%)
Feb 05, 2019 11.54 11.63 10.95 10.98 228,325 -0.54(-4.69%)
Feb 04, 2019 11.65 11.67 11.44 11.52 145,733 -0.04(-0.35%)
Feb 01, 2019 11.84 11.94 11.46 11.56 121,000 -0.41(-3.43%)
Jan 31, 2019 12.27 12.48 11.89 11.97 215,328 -0.32(-2.60%)
Jan 30, 2019 11.96 12.34 11.75 12.29 89,728 +0.33(+2.76%)
Jan 29, 2019 11.57 12.05 11.40 11.96 156,315 +0.42(+3.64%)
Jan 28, 2019 11.62 11.79 11.40 11.54 74,648 -0.11(-0.94%)
Jan 25, 2019 11.99 11.99 11.60 11.65 113,000 -0.22(-1.85%)
Jan 24, 2019 11.66 12.03 11.09 11.87 187,180 +0.19(+1.63%)
Jan 23, 2019 11.65 12.54 11.30 11.68 160,379 +0.08(+0.69%)
Jan 22, 2019 12.19 12.48 11.52 11.60 215,792 -0.61(-5.00%)
Jan 18, 2019 13.20 13.25 12.09 12.21 230,000 -1.07(-8.06%)
Jan 17, 2019 13.11 13.41 13.11 13.28 76,202 +0.10(+0.76%)
Jan 16, 2019 13.17 13.42 12.74 13.18 134,631 -0.04(-0.30%)
Jan 15, 2019 12.91 13.60 12.91 13.22 65,771 +0.32(+2.48%)
Jan 14, 2019 13.14 13.37 12.53 12.90 108,398 -0.46(-3.44%)
Jan 11, 2019 12.88 13.46 12.83 13.36 173,300 +0.34(+2.61%)
Jan 10, 2019 12.93 13.05 12.79 13.02 63,155 +0.07(+0.54%)
Jan 09, 2019 12.95 13.00 11.91 12.95 87,765 -0.01(-0.08%)
Jan 08, 2019 12.51 12.99 12.51 12.96 77,242 +0.59(+4.77%)
Jan 07, 2019 12.02 12.54 11.63 12.37 104,326 +0.32(+2.66%)
Jan 04, 2019 11.88 12.13 11.38 12.05 163,600 +0.36(+3.08%)
Jan 03, 2019 11.57 11.98 11.45 11.69 112,654 -0.12(-1.02%)
Jan 02, 2019 11.28 12.07 11.28 11.81 100,279 +0.47(+4.14%)
Dec 31, 2018 11.23 11.43 10.96 11.34 136,900 +0.11(+0.98%)
Dec 28, 2018 11.25 11.60 11.12 11.23 172,300 -0.02(-0.18%)
Dec 27, 2018 11.36 11.56 10.82 11.25 198,767 -0.22(-1.92%)
Dec 26, 2018 11.02 11.65 10.88 11.47 216,009 +0.41(+3.71%)
Dec 24, 2018 11.43 11.43 10.90 11.06 141,000 -0.54(-4.66%)
Dec 21, 2018 12.44 12.64 11.58 11.60 228,200 -0.89(-7.13%)
Dec 20, 2018 12.20 12.52 11.68 12.49 437,939 +0.29(+2.38%)
Dec 19, 2018 12.45 12.71 12.10 12.20 263,536 -0.25(-2.01%)
Dec 18, 2018 13.01 14.45 12.40 12.45 158,444 -0.53(-4.08%)
Dec 17, 2018 13.10 13.52 12.51 12.98 153,341 -0.26(-1.96%)
Dec 14, 2018 13.41 13.74 12.81 13.24 181,400 -0.34(-2.50%)
Dec 13, 2018 13.81 14.52 13.35 13.58 192,814 -0.21(-1.52%)
Dec 12, 2018 13.23 14.07 13.23 13.79 163,970 +0.62(+4.71%)
Dec 11, 2018 14.15 14.30 13.13 13.17 251,567 -0.81(-5.79%)
Dec 10, 2018 13.85 14.12 13.70 13.98 92,302 +0.05(+0.36%)
Dec 07, 2018 14.31 14.85 13.85 13.93 129,300 -0.37(-2.59%)
Dec 06, 2018 14.31 14.78 14.07 14.30 99,806 -0.08(-0.56%)
Dec 04, 2018 14.79 15.14 14.30 14.38 136,400 -0.46(-3.10%)
Dec 03, 2018 14.60 15.00 13.95 14.84 256,704 +0.25(+1.71%)
Nov 30, 2018 14.52 14.94 14.42 14.59 117,600 -0.01(-0.07%)
Nov 29, 2018 14.42 15.08 14.33 14.60 138,073 +0.18(+1.25%)
Nov 28, 2018 14.08 14.84 14.03 14.42 240,767 +0.40(+2.85%)
Nov 27, 2018 14.10 14.37 13.86 14.02 99,062 -0.19(-1.34%)
Nov 26, 2018 14.05 14.74 13.95 14.21 63,228 +0.06(+0.42%)
Nov 23, 2018 13.72 14.27 13.72 14.15 65,600 +0.40(+2.91%)
Nov 21, 2018 13.75 13.75 13.75 0 +0.32(+2.38%)
Nov 20, 2018 13.68 13.83 13.34 13.43 145,415 -0.44(-3.17%)
Nov 19, 2018 14.20 14.95 13.65 13.87 104,037 -0.47(-3.28%)
Nov 16, 2018 14.76 14.76 14.11 14.34 119,500 -0.49(-3.30%)
Nov 15, 2018 14.21 15.01 14.15 14.83 184,998 +0.63(+4.44%)
Nov 14, 2018 13.96 14.23 13.38 14.20 289,654 +0.30(+2.16%)
Nov 13, 2018 14.98 15.25 13.76 13.90 361,575 -1.01(-6.77%)
Nov 12, 2018 16.25 16.26 14.90 14.91 240,863 -1.40(-8.58%)
Nov 09, 2018 16.46 16.46 15.13 16.31 220,400 -0.05(-0.31%)
Nov 08, 2018 15.65 16.75 15.54 16.36 125,692 -0.12(-0.73%)
Nov 07, 2018 16.53 16.66 16.00 16.48 112,151 +0.02(+0.12%)
Nov 06, 2018 16.76 16.83 16.08 16.46 113,787 -0.14(-0.84%)
Nov 05, 2018 15.48 16.87 15.48 16.60 302,939 +1.18(+7.65%)
Nov 02, 2018 15.94 15.97 15.08 15.42 136,100 -0.30(-1.91%)
Nov 01, 2018 15.12 15.84 15.12 15.72 113,862 +0.63(+4.17%)
Oct 31, 2018 15.11 15.25 14.93 15.09 73,705 +0.21(+1.41%)
Oct 30, 2018 14.44 15.00 14.06 14.88 92,195 +0.42(+2.90%)
Oct 29, 2018 14.99 15.14 14.21 14.46 79,773 -0.38(-2.56%)
Oct 26, 2018 15.13 15.54 14.23 14.84 65,600 -0.46(-3.01%)
Oct 25, 2018 14.84 16.23 14.18 15.30 129,007 +0.61(+4.15%)
Oct 24, 2018 15.14 15.83 14.69 14.69 99,790 -0.48(-3.16%)
Oct 23, 2018 15.26 15.45 14.90 15.17 67,464 -0.09(-0.59%)
Oct 22, 2018 15.24 15.32 14.92 15.26 80,357 +0.04(+0.26%)
Oct 19, 2018 15.23 15.39 13.87 15.22 92,700 -0.08(-0.52%)
Oct 18, 2018 15.63 15.73 14.80 15.30 60,482 -0.44(-2.80%)
Oct 17, 2018 15.81 15.81 15.46 15.74 65,478 -0.03(-0.19%)
Oct 16, 2018 15.50 15.81 15.20 15.77 179,087 +0.39(+2.54%)
Oct 15, 2018 14.65 15.49 14.65 15.38 183,748 +0.64(+4.34%)
Oct 12, 2018 15.43 15.75 14.52 14.74 204,300 -0.40(-2.64%)
Oct 11, 2018 15.83 15.85 15.05 15.14 193,698 -0.78(-4.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.