Dark

TRCO
Tribune Media Co
stock NYSE

Inactive

Sep 18, 2019

46.66USD0.000%(0.00)1,146,734

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-18	46.6700	46.6700	46.6600	46.6600	0.000%	1,146,734	0.000%
2019-09-17	46.6600	46.6800	46.6600	46.6600	0.000%	562,555	0.000%
2019-09-16	46.6400	46.6700	46.6200	46.6600	+0.107%	1,432,630	0.000%
2019-09-13	46.6300	46.6300	46.6100	46.6100	0.000%	654,614	+0.107%
2019-09-12	46.6300	46.6500	46.6100	46.6100	-0.043%	1,219,181	+0.107%
2019-09-11	46.6200	46.6600	46.6200	46.6300	-0.021%	834,396	+0.064%
2019-09-10	46.6200	46.6500	46.6000	46.6400	0.000%	1,439,539	+0.043%
2019-09-09	46.6000	46.6400	46.5700	46.6400	+0.129%	1,894,021	+0.043%
2019-09-06	46.6000	46.6200	46.5400	46.5800	+0.043%	1,588,371	+0.172%
2019-09-05	46.6100	46.6500	46.5600	46.5600	-0.107%	2,569,615	+0.215%
2019-09-04	46.6200	46.6400	46.5800	46.6100	0.000%	612,765	+0.107%
2019-09-03	46.5800	46.6100	46.5500	46.6100	+0.064%	891,184	+0.107%
2019-08-30	46.5400	46.5800	46.5400	46.5800	+0.129%	738,497	+0.172%
2019-08-29	46.5000	46.5500	46.5000	46.5200	+0.043%	1,140,113	+0.301%
2019-08-28	46.5000	46.5200	46.4900	46.5000	-0.043%	868,518	+0.344%
2019-08-27	46.5100	46.5200	46.4600	46.5200	0.000%	1,672,868	+0.301%
2019-08-26	46.4700	46.5200	46.4600	46.5200	+0.108%	1,952,524	+0.301%
2019-08-23	46.4700	46.4900	46.4600	46.4700	-0.022%	1,302,615	+0.409%
2019-08-22	46.4700	46.4900	46.4700	46.4800	+0.022%	1,051,609	+0.387%
2019-08-21	46.4900	46.4900	46.4600	46.4700	+0.022%	1,509,574	+0.409%
2019-08-20	46.4800	46.4900	46.4600	46.4600	-0.022%	803,584	+0.430%
2019-08-19	46.4800	46.5000	46.4600	46.4700	-0.043%	1,021,281	+0.409%
2019-08-16	46.5000	46.5100	46.4600	46.4900	-0.322%	885,471	+0.366%
2019-08-15	46.6000	46.6700	46.5900	46.6400	+0.086%	895,889	+0.043%
2019-08-14	46.5800	46.6300	46.5600	46.6000	+0.021%	1,594,706	+0.129%
2019-08-13	46.5800	46.6000	46.5500	46.5900	+0.021%	2,177,417	+0.150%
2019-08-12	46.5600	46.5900	46.5500	46.5800	0.000%	1,172,363	+0.172%
2019-08-09	46.5500	46.5900	46.5300	46.5800	0.000%	2,053,714	+0.172%
2019-08-08	46.5600	46.5950	46.5500	46.5800	+0.064%	1,304,120	+0.172%
2019-08-07	46.5500	46.5600	46.5200	46.5500	-0.021%	978,771	+0.236%
2019-08-06	46.5300	46.5600	46.5100	46.5600	+0.021%	1,546,199	+0.215%
2019-08-05	46.5500	46.5600	46.5000	46.5500	0.000%	923,517	+0.236%
2019-08-02	46.5600	46.5600	46.5100	46.5500	+0.043%	671,293	+0.236%
2019-08-01	46.5000	46.5800	46.4900	46.5300	+0.129%	1,304,778	+0.279%
2019-07-31	46.5200	46.5200	46.4400	46.4700	-0.043%	1,120,234	+0.409%
2019-07-30	46.3900	46.5200	46.3900	46.4900	+0.216%	1,537,831	+0.366%
2019-07-29	46.3900	46.4300	46.3500	46.3900	+0.022%	325,647	+0.582%
2019-07-26	46.4500	46.4800	46.3700	46.3800	-0.258%	302,591	+0.604%
2019-07-25	46.4000	46.5000	46.3500	46.5000	+0.216%	1,340,398	+0.344%
2019-07-24	46.4500	46.4800	46.3700	46.4000	-0.086%	313,937	+0.560%
2019-07-23	46.4000	46.4600	46.3500	46.4400	+0.043%	656,971	+0.474%
2019-07-22	46.3400	46.4200	46.3199	46.4200	+0.173%	544,288	+0.517%
2019-07-19	46.3700	46.4000	46.1100	46.3400	-0.065%	1,101,741	+0.691%
2019-07-18	46.3700	46.4000	46.3500	46.3700	0.000%	396,712	+0.625%
2019-07-17	46.3800	46.4000	46.3600	46.3700	0.000%	303,363	+0.625%
2019-07-16	46.4200	46.4200	46.3500	46.3700	-0.065%	1,003,413	+0.625%
2019-07-15	46.4000	46.5250	46.3600	46.4000	+0.022%	574,035	+0.560%
2019-07-12	46.3700	46.4500	46.3700	46.3900	0.000%	548,078	+0.582%
2019-07-11	46.3900	46.4000	46.3650	46.3900	-0.022%	637,275	+0.582%
2019-07-10	46.3900	46.4100	46.3400	46.4000	0.000%	641,629	+0.560%
2019-07-09	46.3900	46.4000	46.3000	46.4000	0.000%	746,337	+0.560%
2019-07-08	46.4400	46.4400	46.3199	46.4000	-0.022%	344,535	+0.560%
2019-07-05	46.2600	46.4100	46.2500	46.4100	+0.281%	756,506	+0.539%
2019-07-03	46.2900	46.3300	46.2500	46.2800	-0.129%	335,043	+0.821%
2019-07-02	46.2400	46.3400	46.2400	46.3400	+0.195%	599,762	+0.691%
2019-07-01	46.3100	46.3700	46.1900	46.2500	+0.065%	940,960	+0.886%
2019-06-28	46.3400	46.4200	45.1600	46.2200	-0.194%	1,945,525	+0.952%
2019-06-27	46.2900	46.3600	46.2700	46.3100	+0.065%	1,118,979	+0.756%
2019-06-26	46.2800	46.3000	46.2500	46.2800	0.000%	1,067,880	+0.821%
2019-06-25	46.3000	46.3500	46.2600	46.2800	0.000%	1,245,136	+0.821%
2019-06-24	46.4000	46.4000	46.2600	46.2800	-0.194%	348,206	+0.821%
2019-06-21	46.3000	46.4700	46.2500	46.3700	+0.259%	1,131,072	+0.625%
2019-06-20	46.2900	46.3000	46.2500	46.2500	-0.065%	267,418	+0.886%
2019-06-19	46.2900	46.3000	46.2200	46.2800	+0.022%	881,488	+0.821%
2019-06-18	46.2600	46.3000	46.2450	46.2700	0.000%	485,359	+0.843%
2019-06-17	46.2500	46.2900	46.2500	46.2700	+0.043%	883,302	+0.843%
2019-06-14	46.2800	46.3300	46.2400	46.2500	-0.086%	470,369	+0.886%
2019-06-13	46.2100	46.3000	46.2000	46.2900	+0.216%	366,636	+0.799%
2019-06-12	46.2100	46.2600	46.1700	46.1900	-0.043%	765,378	+1.018%
2019-06-11	46.2500	46.2500	46.2000	46.2100	-0.108%	293,320	+0.974%
2019-06-10	46.2300	46.2600	46.1900	46.2600	+0.108%	350,486	+0.865%
2019-06-07	46.1700	46.2500	46.1700	46.2100	0.000%	938,349	+0.974%
2019-06-06	46.1800	46.2200	46.1650	46.2100	+0.108%	506,805	+0.974%
2019-06-05	46.2000	46.2400	46.1400	46.1600	-0.065%	799,186	+1.083%
2019-06-04	46.2500	46.2700	46.1900	46.1900	+0.087%	492,997	+1.018%
2019-06-03	46.2300	46.3600	46.1200	46.1500	-0.324%	1,321,674	+1.105%
2019-05-31	46.1200	46.3600	46.1200	46.3000	+0.260%	1,182,739	+0.778%
2019-05-30	46.2000	46.2100	46.1200	46.1800	+0.043%	310,109	+1.039%
2019-05-29	46.2400	46.2400	46.1000	46.1600	-0.151%	906,836	+1.083%
2019-05-28	46.0900	46.2500	46.0900	46.2300	+0.347%	977,035	+0.930%
2019-05-24	46.2400	46.2400	46.0700	46.0700	-0.130%	912,554	+1.281%
2019-05-23	46.0800	46.1600	46.0800	46.1300	+0.087%	534,992	+1.149%
2019-05-22	46.0900	46.1450	46.0500	46.0900	+0.022%	1,105,235	+1.237%
2019-05-21	46.0900	46.1700	46.0800	46.0800	+0.022%	1,091,002	+1.259%
2019-05-20	46.0700	46.1100	46.0400	46.0700	+0.261%	348,017	+1.281%
2019-05-17	46.1900	46.1900	45.9500	45.9500	-0.842%	702,650	+1.545%
2019-05-16	46.3500	46.4100	46.3400	46.3400	-0.043%	617,640	+0.691%
2019-05-15	46.4000	46.4000	46.2900	46.3600	-0.043%	651,409	+0.647%
2019-05-14	46.3500	46.4100	46.3500	46.3800	0.000%	251,582	+0.604%
2019-05-13	46.3400	46.4100	46.3400	46.3800	-0.151%	284,682	+0.604%
2019-05-10	46.3400	46.4500	46.3100	46.4500	+0.324%	589,913	+0.452%
2019-05-09	46.3000	46.4000	46.2900	46.3000	-0.065%	476,962	+0.778%
2019-05-08	46.3200	46.3900	46.3100	46.3300	-0.129%	666,439	+0.712%
2019-05-07	46.3500	46.4000	46.3000	46.3900	-0.022%	620,945	+0.582%
2019-05-06	46.2000	46.4000	46.2000	46.4000	+0.303%	751,857	+0.560%
2019-05-03	46.2500	46.3100	46.2000	46.2600	-0.022%	587,533	+0.865%
2019-05-02	46.2200	46.2800	46.1900	46.2700	+0.108%	442,471	+0.843%
2019-05-01	46.2000	46.2500	46.1900	46.2200	+0.043%	723,778	+0.952%
2019-04-30	46.2000	46.2400	46.1800	46.2000	+0.043%	385,961	+0.996%
2019-04-29	46.1500	46.2100	46.1500	46.1800	+0.108%	643,522	+1.039%
2019-04-26	46.2000	46.2500	45.9750	46.1300	-0.173%	1,116,909	+1.149%
2019-04-25	46.1800	46.2300	46.1700	46.2100	+0.087%	446,574	+0.974%
2019-04-24	46.1700	46.2300	46.1700	46.1700	+0.022%	569,372	+1.061%
2019-04-23	46.1900	46.2500	46.1600	46.1600	-0.087%	793,802	+1.083%
2019-04-22	46.1600	46.2000	46.1550	46.2000	+0.043%	674,912	+0.996%
2019-04-18	46.1900	46.2000	46.1700	46.1800	-0.022%	776,148	+1.039%
2019-04-17	46.2100	46.2100	46.1800	46.1900	+0.022%	840,593	+1.018%
2019-04-16	46.1900	46.2200	46.1700	46.1800	+0.043%	412,108	+1.039%
2019-04-15	46.1900	46.2200	46.1600	46.1600	-0.065%	1,152,257	+1.083%
2019-04-12	46.1700	46.2300	46.1500	46.1900	+0.065%	884,873	+1.018%
2019-04-11	46.1900	46.2000	46.1400	46.1600	-0.108%	379,893	+1.083%
2019-04-10	46.1800	46.2200	46.1800	46.2100	+0.043%	403,173	+0.974%
2019-04-09	46.1800	46.1900	46.1700	46.1900	0.000%	317,111	+1.018%
2019-04-08	46.1800	46.2200	46.1650	46.1900	+0.022%	1,436,904	+1.018%
2019-04-05	46.2000	46.2450	46.1400	46.1800	-0.022%	1,670,304	+1.039%
2019-04-04	46.1000	46.1900	46.1000	46.1900	+0.217%	881,954	+1.018%
2019-04-03	46.1400	46.1500	46.0800	46.0900	0.000%	1,384,426	+1.237%
2019-04-02	46.2000	46.2000	46.0900	46.0900	-0.195%	627,644	+1.237%
2019-04-01	46.2000	46.2100	46.1600	46.1800	+0.087%	547,192	+1.039%
2019-03-29	46.0500	46.1700	46.0500	46.1400	+0.195%	882,864	+1.127%
2019-03-28	46.0400	46.0900	46.0400	46.0500	+0.043%	567,186	+1.325%
2019-03-27	46.1000	46.1300	46.0000	46.0300	-0.152%	587,534	+1.369%
2019-03-26	46.0700	46.1100	46.0650	46.1000	+0.130%	644,668	+1.215%
2019-03-25	46.0700	46.0850	46.0200	46.0400	-0.022%	1,065,771	+1.347%
2019-03-22	46.1000	46.1000	46.0500	46.0500	-0.130%	557,569	+1.325%
2019-03-21	46.0700	46.1200	46.0500	46.1100	+0.065%	811,044	+1.193%
2019-03-20	46.1000	46.1200	46.0000	46.0800	0.000%	1,234,643	+1.259%
2019-03-19	46.0800	46.1200	46.0700	46.0800	+0.043%	643,126	+1.259%
2019-03-18	46.1200	46.1500	46.0550	46.0600	-0.130%	903,055	+1.303%
2019-03-15	46.1000	46.1600	46.0700	46.1200	+0.152%	1,000,441	+1.171%
2019-03-14	46.1100	46.1500	46.0400	46.0500	-0.043%	571,948	+1.325%
2019-03-13	46.1000	46.1100	46.0500	46.0700	0.000%	974,142	+1.281%
2019-03-12	46.1500	46.1700	46.0400	46.0700	-0.043%	1,480,081	+1.281%
2019-03-11	46.1000	46.1200	46.0250	46.0900	-0.022%	562,993	+1.237%
2019-03-08	46.1100	46.2400	46.0200	46.1000	-0.367%	508,189	+1.215%
2019-03-07	46.2500	46.2850	46.2100	46.2700	+0.043%	563,461	+0.843%
2019-03-06	46.3000	46.3500	46.2200	46.2500	-0.237%	530,552	+0.886%
2019-03-05	46.3200	46.4000	46.2900	46.3600	-0.043%	726,474	+0.647%
2019-03-04	46.4000	46.4100	46.3300	46.3800	-0.086%	578,398	+0.604%
2019-03-01	46.4400	46.4500	46.0900	46.4200	+0.411%	1,667,259	+0.517%
2019-02-28	46.2000	46.2300	46.1150	46.2300	+0.043%	1,438,826	+0.930%
2019-02-27	46.2300	46.2700	46.0600	46.2100	-0.043%	1,437,043	+0.974%
2019-02-26	46.3600	46.3600	46.2200	46.2300	-0.345%	1,571,383	+0.930%
2019-02-25	46.2500	46.4000	46.1800	46.3900	+0.411%	988,305	+0.582%
2019-02-22	46.4500	46.4500	46.2000	46.2000	-0.495%	1,473,107	+0.996%
2019-02-21	46.4200	46.4550	46.4200	46.4300	0.000%	955,332	+0.495%
2019-02-20	46.3300	46.4500	46.3000	46.4300	+0.194%	1,116,814	+0.495%
2019-02-19	46.3500	46.4100	45.9500	46.3400	-0.194%	680,521	+0.691%
2019-02-15	46.2900	46.4500	46.2700	46.4300	+0.302%	1,053,058	+0.495%
2019-02-14	46.2400	46.4000	46.2200	46.2900	-0.086%	1,919,929	+0.799%
2019-02-13	46.1000	46.3300	46.0950	46.3300	+0.477%	2,174,019	+0.712%
2019-02-12	46.0600	46.1400	46.0500	46.1100	+0.087%	816,636	+1.193%
2019-02-11	46.0500	46.0800	46.0300	46.0700	-0.065%	475,947	+1.281%
2019-02-08	46.0600	46.1100	45.9200	46.1000	+0.043%	1,436,726	+1.215%
2019-02-07	46.0200	46.1150	46.0000	46.0800	+0.109%	1,076,509	+1.259%
2019-02-06	46.1000	46.1000	46.0100	46.0300	-0.238%	1,273,235	+1.369%
2019-02-05	46.0300	46.2000	45.9300	46.1400	+0.304%	1,581,787	+1.127%
2019-02-04	46.0000	46.0600	45.7500	46.0000	+0.065%	1,239,209	+1.435%
2019-02-01	45.9300	46.0900	45.9000	45.9700	+0.131%	1,166,811	+1.501%
2019-01-31	45.8500	45.9800	45.8400	45.9100	+0.087%	823,858	+1.634%
2019-01-30	45.7900	45.8700	45.6700	45.8700	+0.218%	1,054,770	+1.722%
2019-01-29	45.7800	45.8900	45.7600	45.7700	-0.087%	694,911	+1.945%
2019-01-28	45.7100	45.8700	45.6700	45.8100	+0.241%	1,685,935	+1.855%
2019-01-25	45.7600	45.8400	45.7000	45.7000	-0.131%	763,864	+2.101%
2019-01-24	45.7800	45.8050	45.7000	45.7600	+0.066%	875,256	+1.967%
2019-01-23	45.8800	45.9400	45.7300	45.7300	-0.283%	1,233,159	+2.034%
2019-01-22	45.7600	45.8900	45.6500	45.8600	+0.022%	1,375,042	+1.744%
2019-01-18	45.7000	45.9450	45.6850	45.8500	+0.460%	856,583	+1.767%
2019-01-17	45.8200	45.8900	45.5900	45.6400	-0.480%	1,709,284	+2.235%
2019-01-16	45.8200	45.9500	45.6900	45.8600	+0.087%	1,624,445	+1.744%
2019-01-15	45.7500	45.8400	45.7500	45.8200	+0.197%	961,194	+1.833%
2019-01-14	45.6000	45.8200	45.6000	45.7300	+0.241%	2,162,714	+2.034%
2019-01-11	45.5600	45.7200	45.5475	45.6200	+0.044%	1,231,863	+2.280%
2019-01-10	45.5200	45.6400	45.4600	45.6000	+0.242%	766,756	+2.325%
2019-01-09	45.4600	45.5700	45.4500	45.4900	+0.088%	732,285	+2.572%
2019-01-08	45.5500	45.6400	45.4000	45.4500	-0.198%	1,052,479	+2.662%
2019-01-07	45.3500	45.5400	45.2400	45.5400	+0.419%	3,591,422	+2.459%
2019-01-04	45.3000	45.4700	45.2200	45.3500	+0.443%	4,436,360	+2.889%
2019-01-03	45.2000	45.3600	45.1500	45.1500	-0.066%	1,605,262	+3.344%
2019-01-02	45.2600	45.3800	45.1600	45.1800	-0.441%	2,113,239	+3.276%
2018-12-31	45.2500	45.4100	45.1650	45.3800	+0.287%	861,933	+2.821%
2018-12-28	45.3800	45.4050	45.2000	45.2500	-0.221%	1,000,266	+3.116%
2018-12-27	45.1500	45.4000	45.0000	45.3500	+0.310%	1,037,619	+2.889%
2018-12-26	45.0400	45.3000	45.0400	45.2100	+0.377%	1,197,716	+3.207%
2018-12-24	45.0100	45.1400	44.9800	45.0400	+0.089%	680,828	+3.597%
2018-12-21	45.0400	45.2400	44.9150	45.0000	-0.222%	2,853,977	+3.689%
2018-12-20	45.2700	45.3200	45.0750	45.1000	-0.442%	3,177,007	+3.459%
2018-12-19	45.2600	45.3700	45.2000	45.3000	+0.221%	1,525,599	+3.002%
2018-12-18	45.3700	45.3900	45.1400	45.2000	-0.309%	2,574,021	+3.230%
2018-12-17	45.3400	45.4000	45.2899	45.3400	-0.044%	1,550,983	+2.911%
2018-12-14	45.3000	45.4400	45.2900	45.3600	+0.110%	1,544,074	+2.866%
2018-12-13	45.3500	45.4500	45.2500	45.3100	+0.066%	1,753,917	+2.979%
2018-12-12	45.2300	45.4900	45.2100	45.2800	+0.155%	2,883,448	+3.048%
2018-12-11	45.1200	45.2400	45.0900	45.2100	+0.133%	3,091,580	+3.207%
2018-12-10	45.0500	45.3000	44.9900	45.1500	+0.356%	3,217,026	+3.344%
2018-12-07	45.0000	45.1000	44.9400	44.9900	+0.089%	5,198,149	+3.712%
2018-12-06	44.7000	45.1500	44.6700	44.9500	+0.312%	3,256,437	+3.804%
2018-12-04	44.9900	45.1100	44.6300	44.8100	-0.378%	10,283,072	+4.129%
2018-12-03	44.2200	45.0500	44.1800	44.9800	+11.724%	40,067,354	+3.735%
2018-11-30	39.8100	40.8400	39.7800	40.2600	+0.928%	3,610,113	+15.897%
2018-11-29	39.9400	40.1200	39.6500	39.8900	+1.475%	2,389,211	+16.972%
2018-11-28	39.3700	39.7900	39.0100	39.3100	+0.563%	2,177,079	+18.698%
2018-11-27	38.7400	39.3000	38.7400	39.0900	+0.540%	1,947,264	+19.366%
2018-11-26	39.2800	39.3700	38.8800	38.8800	-0.664%	595,166	+20.010%
2018-11-23	38.4600	39.4600	38.4400	39.1400	+1.425%	751,190	+19.213%
2018-11-21	38.0100	38.9100	38.0100	38.5900	+1.393%	1,260,479	+20.912%
2018-11-20	38.2300	38.2800	37.8000	38.0600	-1.194%	1,649,973	+22.596%
2018-11-19	38.4400	38.8850	38.3500	38.5200	-0.130%	1,469,824	+21.132%
2018-11-16	38.4500	38.7400	38.0050	38.5700	-0.078%	1,126,912	+20.975%
2018-11-15	38.9700	39.0300	38.4500	38.6000	-1.203%	1,332,532	+20.881%
2018-11-14	38.9900	39.5200	38.8000	39.0700	+0.748%	2,163,977	+19.427%
2018-11-13	39.5300	39.6100	38.6550	38.7800	-1.549%	1,462,589	+20.320%
2018-11-12	39.3900	39.9850	39.2000	39.3900	+0.357%	956,099	+18.456%
2018-11-09	38.5300	40.2100	38.3850	39.2500	+0.848%	2,040,233	+18.879%
2018-11-08	38.9600	39.3300	38.5800	38.9200	+0.129%	1,904,976	+19.887%
2018-11-07	38.4100	38.9000	38.3300	38.8700	+1.435%	1,693,159	+20.041%
2018-11-06	38.5100	38.8500	38.2100	38.3200	-0.519%	800,901	+21.764%
2018-11-05	38.5600	38.9600	38.3900	38.5200	+0.182%	547,985	+21.132%
2018-11-02	38.3500	38.9900	38.1000	38.4500	-0.130%	857,524	+21.352%
2018-11-01	38.2200	38.6100	37.9500	38.5000	+1.289%	2,004,275	+21.195%
2018-10-31	38.2100	38.4500	37.9200	38.0100	+0.370%	695,570	+22.757%
2018-10-30	37.5900	38.4000	37.3950	37.8700	+1.284%	1,791,116	+23.211%
2018-10-29	37.5700	38.0700	37.1000	37.3900	+0.268%	1,178,819	+24.793%
2018-10-26	37.4000	37.6900	37.0700	37.2900	-1.427%	509,036	+25.127%
2018-10-25	37.6400	37.9000	37.0300	37.8300	+0.988%	936,160	+23.341%
2018-10-24	38.6600	38.7400	37.3900	37.4600	-3.154%	2,093,191	+24.560%
2018-10-23	38.7500	38.9100	38.1900	38.6800	-0.617%	672,061	+20.631%
2018-10-22	39.0000	39.1900	38.8700	38.9200	+0.283%	960,108	+19.887%
2018-10-19	38.8200	39.0400	38.5900	38.8100	+0.284%	872,341	+20.227%
2018-10-18	38.6200	38.9500	38.5500	38.7000	+0.155%	709,807	+20.568%
2018-10-17	38.3100	39.0300	38.3100	38.6400	+1.020%	1,318,101	+20.756%
2018-10-16	37.9800	38.4400	37.7600	38.2500	+1.756%	2,119,590	+21.987%
2018-10-15	37.3100	37.8066	37.3100	37.5900	+0.535%	337,263	+24.129%
2018-10-12	37.1900	37.4400	36.9900	37.3900	+1.520%	930,747	+24.793%
2018-10-11	37.5000	37.6750	36.6600	36.8300	-1.865%	1,264,528	+26.690%
2018-10-10	38.3000	38.4100	37.5300	37.5300	-1.934%	1,013,191	+24.327%
2018-10-09	38.2700	38.4000	38.1000	38.2700	+0.078%	704,750	+21.923%
2018-10-08	37.9500	38.3300	37.8700	38.2400	+0.897%	1,484,401	+22.019%
2018-10-05	38.2200	38.4000	37.8300	37.9000	-0.837%	660,237	+23.113%
2018-10-04	38.2100	38.4800	38.0700	38.2200	+0.026%	1,396,371	+22.083%
2018-10-03	38.1000	38.2600	37.9700	38.2100	+0.712%	981,078	+22.115%
2018-10-02	37.9000	38.4100	37.8000	37.9400	+0.211%	924,252	+22.984%
2018-10-01	38.3600	38.5800	37.3700	37.8600	-1.483%	1,546,768	+23.244%
2018-09-28	37.8500	38.5100	37.8500	38.4300	+1.452%	1,016,396	+21.416%
2018-09-27	37.7000	38.1000	37.5400	37.8800	+0.451%	572,989	+23.178%
2018-09-26	37.9700	38.1000	37.7000	37.7100	-0.737%	732,214	+23.734%
2018-09-25	37.9000	38.0400	37.8500	37.9900	+0.449%	723,906	+22.822%
2018-09-24	37.9800	38.2300	37.7800	37.8200	-0.369%	779,338	+23.374%
2018-09-21	38.0000	38.3195	37.8100	37.9600	-0.053%	2,263,920	+22.919%
2018-09-20	37.9600	38.2000	37.6300	37.9800	+0.026%	1,350,474	+22.854%
2018-09-19	37.9300	38.0400	37.7500	37.9700	+0.291%	974,585	+22.886%
2018-09-18	37.7200	37.8700	37.6200	37.8600	+0.238%	1,761,180	+23.244%
2018-09-17	37.7800	37.9100	37.6000	37.7700	-0.053%	788,313	+23.537%
2018-09-14	37.6900	38.1100	37.4500	37.7900	+0.479%	1,169,405	+23.472%
2018-09-13	37.2300	37.6700	37.0600	37.6100	+1.048%	1,355,684	+24.063%
2018-09-12	36.8700	37.3500	36.8700	37.2200	+0.813%	2,291,604	+25.363%
2018-09-11	37.0000	37.2500	36.8700	36.9200	-0.108%	1,656,751	+26.381%
2018-09-10	36.9300	37.1500	36.4200	36.9600	+0.435%	1,296,599	+26.245%
2018-09-07	36.9400	37.0000	36.6200	36.8000	-0.271%	938,296	+26.793%
2018-09-06	37.6200	37.7800	36.7900	36.9000	-1.731%	1,378,782	+26.450%
2018-09-05	36.6000	37.7500	36.3700	37.5500	+2.512%	3,806,383	+24.261%
2018-09-04	36.7500	36.9100	36.4600	36.6300	-0.705%	1,532,140	+27.382%
2018-08-31	36.5000	36.9200	36.1300	36.8900	+0.682%	1,423,578	+26.484%
2018-08-30	36.7500	36.7950	36.4200	36.6400	-0.299%	1,359,324	+27.347%
2018-08-29	36.7900	36.9800	36.4700	36.7500	+0.191%	1,208,057	+26.966%
2018-08-28	36.6600	37.0000	36.4300	36.6800	+0.191%	1,479,365	+27.208%
2018-08-27	36.8600	37.0100	36.3900	36.6100	-0.867%	944,889	+27.452%
2018-08-24	36.8800	37.0500	36.8200	36.9300	+0.136%	1,107,454	+26.347%
2018-08-23	36.9600	36.9600	36.6700	36.8800	-0.324%	1,722,533	+26.518%
2018-08-22	36.2100	37.0350	36.2100	37.0000	+2.351%	2,107,077	+26.108%
2018-08-21	35.1400	36.6300	35.1400	36.1500	+3.109%	3,983,548	+29.073%
2018-08-20	34.7900	35.1700	34.7300	35.0600	+0.979%	1,488,050	+33.086%
2018-08-17	34.2900	34.8200	34.2300	34.7200	+0.579%	1,125,178	+34.389%
2018-08-16	34.7400	34.8300	34.4800	34.5200	-0.174%	1,335,975	+35.168%
2018-08-15	34.6300	34.7200	34.2800	34.5800	-0.231%	1,008,117	+34.933%
2018-08-14	34.9000	34.9100	34.5000	34.6600	+0.116%	1,663,063	+34.622%
2018-08-13	34.4200	34.7500	34.3100	34.6200	+0.087%	1,830,273	+34.778%
2018-08-10	34.7000	34.9600	34.2700	34.5900	-0.029%	3,267,280	+34.894%
2018-08-09	33.9000	34.8700	33.8300	34.6000	+2.854%	6,242,252	+34.855%
2018-08-08	33.4100	33.9200	32.7100	33.6400	+0.991%	3,304,752	+38.704%
2018-08-07	33.4500	33.8300	33.0700	33.3100	-0.478%	584,951	+40.078%
2018-08-06	34.0000	34.0200	33.2600	33.4700	-1.327%	698,654	+39.408%
2018-08-03	33.6900	33.9800	33.6650	33.9200	+1.013%	944,127	+37.559%
2018-08-02	33.9600	34.2000	33.5300	33.5800	-1.148%	287,673	+38.952%
2018-08-01	33.6800	34.3000	33.6800	33.9700	+0.355%	510,614	+37.356%
2018-07-31	34.0000	34.0100	33.6600	33.8500	+0.774%	1,121,231	+37.843%
2018-07-30	33.1200	33.8400	33.0200	33.5900	+1.572%	457,383	+38.910%
2018-07-27	33.6100	33.6400	32.6800	33.0700	-1.665%	540,885	+41.095%
2018-07-26	33.7500	34.1400	33.4900	33.6300	-0.855%	590,287	+38.745%
2018-07-25	34.4000	34.5000	32.9000	33.9200	+3.257%	2,916,606	+37.559%
2018-07-24	33.1500	33.1500	32.5200	32.8500	-0.152%	2,028,358	+42.040%
2018-07-23	33.0400	33.1300	32.7100	32.9000	-0.454%	2,176,755	+41.824%
2018-07-20	32.7400	33.1400	31.6700	33.0500	+1.724%	2,348,075	+41.180%
2018-07-19	31.6900	32.6500	31.6900	32.4900	-4.721%	5,144,540	+43.613%
2018-07-18	33.6000	34.7000	33.3800	34.1000	+2.341%	3,863,074	+36.833%
2018-07-17	33.1500	33.8800	32.3750	33.3200	+3.736%	9,221,710	+40.036%
2018-07-16	38.4600	38.4600	31.6100	32.1200	-16.701%	13,133,604	+45.268%
2018-07-13	38.5000	38.7600	38.3700	38.5600	0.000%	451,255	+21.006%
2018-07-12	38.2000	38.6900	37.4700	38.5600	+1.474%	995,606	+21.006%
2018-07-11	38.2400	38.6100	37.9400	38.0000	-0.576%	524,523	+22.789%
2018-07-10	38.9500	39.0050	38.1700	38.2200	-1.622%	1,440,195	+22.083%
2018-07-09	38.8700	39.0000	38.6600	38.8500	+0.155%	508,789	+20.103%
2018-07-06	38.4600	38.9300	38.4000	38.7900	+0.779%	740,387	+20.289%
2018-07-05	38.4700	38.5500	38.2500	38.4900	+0.470%	727,856	+21.226%
2018-07-03	38.2300	38.5500	38.0650	38.3100	+0.235%	276,665	+21.796%
2018-07-02	38.0500	38.2200	37.6900	38.2200	-0.131%	1,034,328	+22.083%
2018-06-29	38.2000	38.3700	37.7900	38.2700	+0.393%	538,260	+21.923%
2018-06-28	38.4200	38.4200	37.7000	38.1200	-0.600%	204,053	+22.403%
2018-06-27	38.4900	38.5000	38.1100	38.3500	-0.182%	273,600	+21.669%
2018-06-26	38.0900	38.4200	37.7000	38.4200	+0.813%	333,484	+21.447%
2018-06-25	38.2300	38.2500	37.7200	38.1100	-0.340%	603,482	+22.435%
2018-06-22	38.0200	38.4100	37.4700	38.2400	+0.870%	935,756	+22.019%
2018-06-21	38.0900	38.2700	37.7500	37.9100	-0.394%	732,448	+23.081%
2018-06-20	38.1800	38.4800	38.0500	38.0600	-0.131%	778,901	+22.596%
2018-06-19	38.1900	38.5000	37.9900	38.1100	-0.833%	888,002	+22.435%
2018-06-18	38.3200	38.4800	38.1500	38.4300	+0.052%	521,920	+21.416%
2018-06-15	38.3500	38.4600	38.0800	38.4100	+0.026%	654,239	+21.479%
2018-06-14	36.8800	38.6400	36.8800	38.4000	+4.490%	1,978,564	+21.510%
2018-06-13	36.7000	37.2200	36.5800	36.7500	+0.245%	1,983,509	+26.966%
2018-06-12	36.3700	36.8000	36.0100	36.6600	+1.131%	1,351,880	+27.278%
2018-06-11	36.2700	36.4700	36.0500	36.2500	-0.110%	870,406	+28.717%
2018-06-08	36.0400	36.3700	36.0400	36.2900	+0.694%	382,502	+28.575%
2018-06-07	36.2600	36.3200	35.9900	36.0400	-0.497%	382,408	+29.467%
2018-06-06	36.1500	36.4000	35.7400	36.2200	+0.221%	305,766	+28.824%
2018-06-05	36.1300	36.3500	36.1100	36.1400	-0.111%	609,354	+29.109%
2018-06-04	36.2100	36.3600	35.7900	36.1800	+0.528%	870,477	+28.966%
2018-06-01	35.9300	36.2200	35.5200	35.9900	+0.307%	975,812	+29.647%
2018-05-31	36.0100	36.0900	35.2800	35.8800	-0.527%	494,458	+30.045%
2018-05-30	36.2600	36.4200	36.0600	36.0700	-0.332%	258,013	+29.360%
2018-05-29	35.9500	36.2700	35.6600	36.1900	+0.194%	667,832	+28.931%
2018-05-25	36.1000	36.2300	35.8200	36.1200	0.000%	409,397	+29.181%
2018-05-24	36.5900	36.8700	35.9000	36.1200	-1.149%	1,512,968	+29.181%
2018-05-23	36.9000	37.0300	36.0450	36.5400	-0.868%	1,003,291	+27.696%
2018-05-22	37.2500	37.5200	36.7500	36.8600	-2.898%	554,170	+26.587%
2018-05-21	38.0000	38.0650	37.5100	37.9600	+0.211%	1,406,561	+22.919%
2018-05-18	37.6100	37.9500	37.5900	37.8800	+0.079%	462,333	+23.178%
2018-05-17	37.7900	38.1500	37.3700	37.8500	-0.342%	478,556	+23.276%
2018-05-16	37.4600	38.1150	37.2500	37.9800	+1.796%	737,447	+22.854%
2018-05-15	37.7300	37.9100	37.2500	37.3100	-1.139%	1,101,111	+25.060%
2018-05-14	37.7500	38.2200	37.5200	37.7400	+0.186%	977,156	+23.635%
2018-05-11	37.2200	37.7800	37.0000	37.6700	+0.992%	996,774	+23.865%
2018-05-10	37.0600	37.8900	37.0200	37.3000	-0.480%	885,592	+25.094%
2018-05-09	36.2400	38.4700	36.2300	37.4800	+4.111%	3,220,415	+24.493%
2018-05-08	36.3100	36.6000	35.9800	36.0000	-1.289%	1,479,310	+29.611%
2018-05-07	36.8300	36.8400	36.1600	36.4700	+0.885%	1,452,848	+27.941%
2018-05-04	34.9300	36.4700	34.8100	36.1500	+3.522%	1,026,026	+29.073%
2018-05-03	35.7600	35.8600	34.9200	34.9200	-2.267%	1,240,108	+33.620%
2018-05-02	36.6400	36.6900	35.7300	35.7300	-2.776%	1,463,656	+30.591%
2018-05-01	37.9100	38.1600	36.4800	36.7500	-2.752%	1,571,110	+26.966%
2018-04-30	37.8800	38.2400	37.6500	37.7900	+0.186%	246,268	+23.472%
2018-04-27	38.5900	38.5900	37.6100	37.7200	-2.051%	837,314	+23.701%
2018-04-26	38.9100	38.9100	38.3800	38.5100	-1.206%	548,658	+21.163%
2018-04-25	38.9900	39.6700	38.6700	38.9800	+1.484%	2,532,020	+19.702%
2018-04-24	38.6500	38.8800	38.2800	38.4100	-0.337%	1,106,194	+21.479%
2018-04-23	38.9000	39.0500	38.3800	38.5400	-0.747%	687,920	+21.069%
2018-04-20	40.7400	40.8300	38.5600	38.8300	-4.898%	2,666,585	+20.165%
2018-04-19	40.3800	40.9700	40.2600	40.8300	+1.240%	1,078,979	+14.279%
2018-04-18	40.1000	40.3600	40.1000	40.3300	+0.976%	807,073	+15.696%
2018-04-17	40.2600	40.3550	39.9400	39.9400	-0.597%	669,647	+16.825%
2018-04-16	39.9500	40.2400	39.8500	40.1800	+0.828%	239,047	+16.127%
2018-04-13	40.0400	40.0900	39.7800	39.8500	-0.300%	460,202	+17.089%
2018-04-12	40.1000	40.1800	39.7100	39.9700	-0.349%	380,424	+16.738%
2018-04-11	39.8000	40.1600	39.7150	40.1100	+0.627%	537,821	+16.330%
2018-04-10	40.4300	40.5800	39.5500	39.8600	-1.067%	2,039,108	+17.060%
2018-04-09	40.3500	40.5200	40.1800	40.2900	+0.099%	659,493	+15.810%
2018-04-06	40.1800	40.4450	39.9300	40.2500	-0.074%	798,753	+15.925%
2018-04-05	40.4500	40.5000	40.2200	40.2800	-0.099%	430,461	+15.839%
2018-04-04	40.2800	40.4700	40.1666	40.3200	-0.124%	540,510	+15.724%
2018-04-03	40.2200	40.5900	40.1000	40.3700	+0.623%	845,062	+15.581%
2018-04-02	40.4400	40.7600	39.9400	40.1200	-0.963%	741,676	+16.301%

document.getElementById("YgyP3Z").onerror = function(){this.style.display='none';}; .dark-mode .kFJsJm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kFJsJm{ color: #333333; background-color: white; border: 2px solid #333333; }TRCOTribune Media Costock NYSE

TRCO
Tribune Media Co
stock NYSE